KissMeData/011330/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160254	00	50.00	KOSPI			N	N	N	N	50	N	1586	10	2	0.63	1091530317	690492	33.21	1604	1604	1560	2045	1104	1576	1580.80	2.38	0	141747	1705	1640	1603	1538	1501	1622	1520	434	470	500	1070	1	1	85859222	1362	49.56	0.94	12	0.80	32.00	1680.00	1696	20230407	-6.49	1040	20221013	52.50	1696	-6.49	20230407	1100	44.18	20230103	1696	-6.49	20230407	1040	52.50	20221013	1.66	N	011330	500	433 억		2040225	N	N	1	N	00	N
3	20230731	150254	00	50.00	KOSPI			N	N	N	N	50	N	1586	10	2	0.63	1001765303	633879	30.49	1604	1604	1560	2045	1104	1576	1580.37	2.38	0	133211	1705	1640	1603	1538	1501	1622	1520	434	470	500	1070	1	1	85859222	1362	49.56	0.94	12	0.74	32.00	1680.00	1696	20230407	-6.49	1040	20221013	52.50	1696	-6.49	20230407	1100	44.18	20230103	1696	-6.49	20230407	1040	52.50	20221013	1.66	N	011330	500	433 억		2040225	N	N	26	N	00	N
4	20230731	140254	00	50.00	KOSPI			N	N	N	N	50	N	1590	14	2	0.89	967106182	612054	29.44	1604	1604	1560	2045	1104	1576	1580.10	2.38	0	120821	1705	1640	1603	1538	1501	1622	1520	434	470	500	1070	1	1	85859222	1365	49.69	0.95	12	0.71	32.00	1680.00	1696	20230407	-6.25	1040	20221013	52.88	1696	-6.25	20230407	1100	44.55	20230103	1696	-6.25	20230407	1040	52.88	20221013	1.66	N	011330	500	433 억		2040225	N	N	26	N	00	N
5	20230731	130256	00	50.00	KOSPI			N	N	N	N	50	N	1587	11	2	0.70	933025249	590630	28.41	1604	1604	1560	2045	1104	1576	1579.71	2.38	0	111071	1705	1640	1603	1538	1501	1622	1520	434	470	500	1070	1	1	85859222	1363	49.59	0.94	12	0.69	32.00	1680.00	1696	20230407	-6.43	1040	20221013	52.60	1696	-6.43	20230407	1100	44.27	20230103	1696	-6.43	20230407	1040	52.60	20221013	1.66	N	011330	500	433 억		2040225	N	N	26	N	00	N
6	20230731	120258	00	50.00	KOSPI			N	N	N	N	50	N	1582	6	2	0.38	774253730	490707	23.60	1604	1604	1560	2045	1104	1576	1577.83	2.38	0	74944	1705	1640	1603	1538	1501	1622	1520	434	470	500	1070	1	1	85859222	1358	49.44	0.94	12	0.57	32.00	1680.00	1696	20230407	-6.72	1040	20221013	52.12	1696	-6.72	20230407	1100	43.82	20230103	1696	-6.72	20230407	1040	52.12	20221013	1.66	N	011330	500	433 억		2040225	N	N	26	N	00	N
7	20230731	110257	00	50.00	KOSPI			N	N	N	N	50	N	1579	3	2	0.19	725209653	459647	22.11	1604	1604	1560	2045	1104	1576	1577.75	2.38	0	59028	1705	1640	1603	1538	1501	1622	1520	434	470	500	1070	1	1	85859222	1356	49.34	0.94	12	0.54	32.00	1680.00	1696	20230407	-6.90	1040	20221013	51.83	1696	-6.90	20230407	1100	43.55	20230103	1696	-6.90	20230407	1040	51.83	20221013	1.66	N	011330	500	433 억		2040225	N	N	26	N	00	N
8	20230731	100257	00	50.00	KOSPI			N	N	N	N	50	N	1573	-3	5	-0.19	490704868	311395	14.98	1604	1604	1560	2045	1104	1576	1575.83	2.38	0	-47103	1705	1640	1603	1538	1501	1622	1520	434	470	500	1070	1	1	85859222	1351	49.16	0.94	12	0.36	32.00	1680.00	1696	20230407	-7.25	1040	20221013	51.25	1696	-7.25	20230407	1100	43.00	20230103	1696	-7.25	20230407	1040	51.25	20221013	1.66	N	011330	500	433 억		2040225	N	N	26	N	00	N
9	20230731	090254	00	50.00	KOSPI			N	N	N	N	50	N	1602	26	2	1.65	103878206	64762	3.11	1604	1604	1599	2045	1104	1576	1604.00	2.38	0	-19761	1705	1640	1603	1538	1501	1622	1520	434	470	500	1070	1	1	85859222	1375	50.06	0.95	12	0.08	32.00	1680.00	1696	20230407	-5.54	1040	20221013	54.04	1696	-5.54	20230407	1100	45.64	20230103	1696	-5.54	20230407	1040	54.04	20221013	1.66	N	011330	500	433 억		2040225	N	N	26	N	00	N
10	20230728	160255	00	50.00	KOSPI			N	N	N	N	50	N	1576	-19	5	-1.19	3349560999	2076414	80.57	1587	1668	1566	2070	1117	1595	1613.16	2.44	0	-59827	1649	1622	1570	1543	1491	1635	1556	434	476	500	1080	1	1	85859222	1353	49.25	0.94	12	2.42	32.00	1680.00	1696	20230407	-7.08	1040	20221013	51.54	1696	-7.08	20230407	1100	43.27	20230103	1696	-7.08	20230407	1040	51.54	20221013	1.92	N	011330	500	433 억		2094930	N	N	26	N	00	N
11	20230728	150255	00	50.00	KOSPI			N	N	N	N	50	N	1569	-26	5	-1.63	3265669249	2023112	78.50	1587	1668	1566	2070	1117	1595	1614.20	2.44	0	-56764	1649	1622	1570	1543	1491	1635	1556	434	476	500	1080	1	1	85859222	1347	49.03	0.93	12	2.36	32.00	1680.00	1696	20230407	-7.49	1040	20221013	50.87	1696	-7.49	20230407	1100	42.64	20230103	1696	-7.49	20230407	1040	50.87	20221013	1.92	N	011330	500	433 억		2094930	N	N	0	N	00	N
12	20230728	140255	00	50.00	KOSPI			N	N	N	N	50	N	1579	-16	5	-1.00	3147167201	1947590	75.57	1587	1668	1566	2070	1117	1595	1615.95	2.44	0	-44691	1649	1622	1570	1543	1491	1635	1556	434	476	500	1080	1	1	85859222	1356	49.34	0.94	12	2.27	32.00	1680.00	1696	20230407	-6.90	1040	20221013	51.83	1696	-6.90	20230407	1100	43.55	20230103	1696	-6.90	20230407	1040	51.83	20221013	1.92	N	011330	500	433 억		2094930	N	N	0	N	00	N
13	20230728	130255	00	50.00	KOSPI			N	N	N	N	50	N	1568	-27	5	-1.69	3085298273	1908252	74.05	1587	1668	1566	2070	1117	1595	1616.84	2.44	0	-29278	1649	1622	1570	1543	1491	1635	1556	434	476	500	1080	1	1	85859222	1346	49.00	0.93	12	2.22	32.00	1680.00	1696	20230407	-7.55	1040	20221013	50.77	1696	-7.55	20230407	1100	42.55	20230103	1696	-7.55	20230407	1040	50.77	20221013	1.92	N	011330	500	433 억		2094930	N	N	0	N	00	N
14	20230728	120252	00	50.00	KOSPI			N	N	N	N	50	N	1578	-17	5	-1.07	2943609473	1818065	70.55	1587	1668	1566	2070	1117	1595	1619.11	2.44	0	-3069	1649	1622	1570	1543	1491	1635	1556	434	476	500	1080	1	1	85859222	1355	49.31	0.94	12	2.12	32.00	1680.00	1696	20230407	-6.96	1040	20221013	51.73	1696	-6.96	20230407	1100	43.45	20230103	1696	-6.96	20230407	1040	51.73	20221013	1.92	N	011330	500	433 억		2094930	N	N	0	N	00	N
15	20230728	110255	00	50.00	KOSPI			N	N	N	N	50	N	1585	-10	5	-0.63	2858322490	1764155	68.46	1587	1668	1566	2070	1117	1595	1620.24	2.44	0	15092	1649	1622	1570	1543	1491	1635	1556	434	476	500	1080	1	1	85859222	1361	49.53	0.94	12	2.05	32.00	1680.00	1696	20230407	-6.54	1040	20221013	52.40	1696	-6.54	20230407	1100	44.09	20230103	1696	-6.54	20230407	1040	52.40	20221013	1.92	N	011330	500	433 억		2094930	N	N	0	N	00	N
16	20230728	100255	00	50.00	KOSPI			N	N	N	N	50	N	1589	-6	5	-0.38	2290815917	1405595	54.54	1587	1668	1585	2070	1117	1595	1629.82	2.44	0	140633	1649	1622	1570	1543	1491	1635	1556	434	476	500	1080	1	1	85859222	1364	49.66	0.95	12	1.64	32.00	1680.00	1696	20230407	-6.31	1040	20221013	52.79	1696	-6.31	20230407	1100	44.45	20230103	1696	-6.31	20230407	1040	52.79	20221013	1.92	N	011330	500	433 억		2094930	N	N	0	N	00	N
17	20230728	090255	00	50.00	KOSPI			N	N	N	N	50	N	1635	40	2	2.51	162572495	100778	3.91	1587	1635	1585	2070	1117	1595	1613.47	2.44	0	22226	1649	1622	1570	1543	1491	1635	1556	434	476	500	1080	1	1	85859222	1404	51.09	0.97	12	0.12	32.00	1680.00	1696	20230407	-3.60	1040	20221013	57.21	1696	-3.60	20230407	1100	48.64	20230103	1696	-3.60	20230407	1040	57.21	20221013	1.92	N	011330	500	433 억		2094930	N	N	0	N	00	N
18	20230727	160255	55	50.00	KOSPI			N	N	N	Y	50	N	1595	67	2	4.38	4029263069	2567676	71.66	1520	1597	1518	1986	1070	1528	1569.22	2.39	75018	9152	1630	1579	1530	1479	1430	1554	1454	434	458	500	1030	1	1	85859222	1369	49.84	0.95	12	2.99	32.00	1680.00	1696	20230407	-5.96	1040	20221013	53.37	1696	-5.96	20230407	1100	45.00	20230103	1696	-5.96	20230407	1040	53.37	20221013	2.00	N	011330	500	433 억		2053958	N	N	0	N	00	N
19	20230727	150253	55	50.00	KOSPI			N	N	N	Y	50	N	1593	65	2	4.25	3504443579	2238468	62.47	1520	1597	1518	1986	1070	1528	1565.56	2.39	75018	43409	1630	1579	1530	1479	1430	1554	1454	434	458	500	1030	1	1	85859222	1368	49.78	0.95	12	2.61	32.00	1680.00	1696	20230407	-6.07	1040	20221013	53.17	1696	-6.07	20230407	1100	44.82	20230103	1696	-6.07	20230407	1040	53.17	20221013	2.00	N	011330	500	433 억		2053958	N	N	0	N	00	N
20	20230727	140253	55	50.00	KOSPI			N	N	N	Y	50	N	1589	61	2	3.99	2487861066	1597558	44.58	1520	1591	1518	1986	1070	1528	1557.29	2.39	75018	200838	1630	1579	1530	1479	1430	1554	1454	434	458	500	1030	1	1	85859222	1364	49.66	0.95	12	1.86	32.00	1680.00	1696	20230407	-6.31	1040	20221013	52.79	1696	-6.31	20230407	1100	44.45	20230103	1696	-6.31	20230407	1040	52.79	20221013	2.00	N	011330	500	433 억		2053958	N	N	0	N	00	N
21	20230727	130253	55	50.00	KOSPI			N	N	N	Y	50	N	1564	36	2	2.36	1589584258	1028784	28.71	1520	1565	1518	1986	1070	1528	1545.11	2.39	75018	125471	1630	1579	1530	1479	1430	1554	1454	434	458	500	1030	1	1	85859222	1343	48.88	0.93	12	1.20	32.00	1680.00	1696	20230407	-7.78	1040	20221013	50.38	1696	-7.78	20230407	1100	42.18	20230103	1696	-7.78	20230407	1040	50.38	20221013	2.00	N	011330	500	433 억		2053958	N	N	0	N	00	N
22	20230727	120254	55	50.00	KOSPI			N	N	N	Y	50	N	1550	22	2	1.44	1486211826	962393	26.86	1520	1561	1518	1986	1070	1528	1544.29	2.39	75018	93943	1630	1579	1530	1479	1430	1554	1454	434	458	500	1030	1	1	85859222	1331	48.44	0.92	12	1.12	32.00	1680.00	1696	20230407	-8.61	1040	20221013	49.04	1696	-8.61	20230407	1100	40.91	20230103	1696	-8.61	20230407	1040	49.04	20221013	2.00	N	011330	500	433 억		2053958	N	N	0	N	00	N
23	20230727	110254	55	50.00	KOSPI			N	N	N	Y	50	N	1542	14	2	0.92	1187275707	770187	21.49	1520	1559	1518	1986	1070	1528	1541.54	2.39	75018	66561	1630	1579	1530	1479	1430	1554	1454	434	458	500	1030	1	1	85859222	1324	48.19	0.92	12	0.90	32.00	1680.00	1696	20230407	-9.08	1040	20221013	48.27	1696	-9.08	20230407	1100	40.18	20230103	1696	-9.08	20230407	1040	48.27	20221013	2.00	N	011330	500	433 억		2053958	N	N	0	N	00	N
24	20230727	100254	55	50.00	KOSPI			N	N	N	Y	50	N	1534	6	2	0.39	896064494	582324	16.25	1520	1557	1518	1986	1070	1528	1538.77	2.39	75018	82758	1630	1579	1530	1479	1430	1554	1454	434	458	500	1030	1	1	85859222	1317	47.94	0.91	12	0.68	32.00	1680.00	1696	20230407	-9.55	1040	20221013	47.50	1696	-9.55	20230407	1100	39.45	20230103	1696	-9.55	20230407	1040	47.50	20221013	2.00	N	011330	500	433 억		2053958	N	N	0	N	00	N
25	20230727	090254	55	50.00	KOSPI			N	N	N	Y	50	N	1521	-7	5	-0.46	115320144	75883	2.12	1520	1523	1518	1986	1070	1528	1519.70	2.39	75018	-30980	1630	1579	1530	1479	1430	1554	1454	434	458	500	1030	1	1	85859222	1306	47.53	0.91	12	0.09	32.00	1680.00	1696	20230407	-10.32	1040	20221013	46.25	1696	-10.32	20230407	1100	38.27	20230103	1696	-10.32	20230407	1040	46.25	20221013	2.00	N	011330	500	433 억		2053958	N	N	0	N	00	N
26	20230726	160252	55	50.00	KOSPI			N	N	N	Y	50	N	1528	92	2	6.41	5452026918	3564511	183.28	1581	1581	1481	1866	1006	1436	1529.53	2.30	0	78297	1496	1466	1420	1390	1344	1481	1405	434	430	500	970	1	1	85859222	1312	47.75	0.91	12	4.15	32.00	1680.00	1696	20230407	-9.91	1040	20221013	46.92	1696	-9.91	20230407	1100	38.91	20230103	1696	-9.91	20230407	1040	46.92	20221013	2.02	N	011330	500	433 억		1978940	N	N	0	N	00	N
27	20230726	150254	55	50.00	KOSPI			N	N	N	Y	50	N	1520	84	2	5.85	5293090680	3460070	177.91	1581	1581	1481	1866	1006	1436	1529.76	2.30	0	69160	1496	1466	1420	1390	1344	1481	1405	434	430	500	970	1	1	85859222	1305	47.50	0.90	12	4.03	32.00	1680.00	1696	20230407	-10.38	1040	20221013	46.15	1696	-10.38	20230407	1100	38.18	20230103	1696	-10.38	20230407	1040	46.15	20221013	2.02	N	011330	500	433 억		1978940	N	N	0	N	00	N
28	20230726	140254	55	50.00	KOSPI			N	N	N	Y	50	N	1510	74	2	5.15	5144529871	3362120	172.87	1581	1581	1481	1866	1006	1436	1530.14	2.30	0	55962	1496	1466	1420	1390	1344	1481	1405	434	430	500	970	1	1	85859222	1296	47.19	0.90	12	3.92	32.00	1680.00	1696	20230407	-10.97	1040	20221013	45.19	1696	-10.97	20230407	1100	37.27	20230103	1696	-10.97	20230407	1040	45.19	20221013	2.02	N	011330	500	433 억		1978940	N	N	0	N	00	N
29	20230726	130251	55	50.00	KOSPI			N	N	N	Y	50	N	1530	94	2	6.55	4817841360	3146000	161.76	1581	1581	1481	1866	1006	1436	1531.42	2.30	0	67937	1496	1466	1420	1390	1344	1481	1405	434	430	500	970	1	1	85859222	1314	47.81	0.91	12	3.66	32.00	1680.00	1696	20230407	-9.79	1040	20221013	47.12	1696	-9.79	20230407	1100	39.09	20230103	1696	-9.79	20230407	1040	47.12	20221013	2.02	N	011330	500	433 억		1978940	N	N	0	N	00	N
30	20230726	120252	55	50.00	KOSPI			N	N	N	Y	50	N	1523	87	2	6.06	4435185465	2893571	148.78	1581	1581	1481	1866	1006	1436	1532.77	2.30	0	69595	1496	1466	1420	1390	1344	1481	1405	434	430	500	970	1	1	85859222	1308	47.59	0.91	12	3.37	32.00	1680.00	1696	20230407	-10.20	1040	20221013	46.44	1696	-10.20	20230407	1100	38.45	20230103	1696	-10.20	20230407	1040	46.44	20221013	2.02	N	011330	500	433 억		1978940	N	N	0	N	00	N
31	20230726	110252	55	50.00	KOSPI			N	N	N	Y	50	N	1501	65	2	4.53	3988553824	2599147	133.64	1581	1581	1481	1866	1006	1436	1534.56	2.30	0	50226	1496	1466	1420	1390	1344	1481	1405	434	430	500	970	1	1	85859222	1289	46.91	0.89	12	3.03	32.00	1680.00	1696	20230407	-11.50	1040	20221013	44.33	1696	-11.50	20230407	1100	36.45	20230103	1696	-11.50	20230407	1040	44.33	20221013	2.02	N	011330	500	433 억		1978940	N	N	0	N	00	N
32	20230726	100253	55	50.00	KOSPI			N	N	N	Y	50	N	1544	108	2	7.52	3220821455	2093597	107.65	1581	1581	1481	1866	1006	1436	1538.42	2.30	0	25670	1496	1466	1420	1390	1344	1481	1405	434	430	500	970	1	1	85859222	1326	48.25	0.92	12	2.44	32.00	1680.00	1696	20230407	-8.96	1040	20221013	48.46	1696	-8.96	20230407	1100	40.36	20230103	1696	-8.96	20230407	1040	48.46	20221013	2.02	N	011330	500	433 억		1978940	N	N	0	N	00	N
33	20230726	090251	55	50.00	KOSPI			N	N	N	Y	50	N	1520	84	2	5.85	584023005	371619	19.11	1581	1581	1510	1866	1006	1436	1571.56	2.30	0	-68907	1496	1466	1420	1390	1344	1481	1405	434	430	500	970	1	1	85859222	1305	47.50	0.90	12	0.43	32.00	1680.00	1696	20230407	-10.38	1040	20221013	46.15	1696	-10.38	20230407	1100	38.18	20230103	1696	-10.38	20230407	1040	46.15	20221013	2.02	N	011330	500	433 억		1978940	N	N	0	N	00	N
34	20230725	160250	55	50.00	KOSPI			N	N	N	Y	50	N	1436	56	2	4.06	2683313125	1902806	61.30	1399	1450	1374	1794	966	1380	1410.11	1.76	0	416543	1557	1468	1411	1322	1265	1513	1367	434	414	500	930	1	1	85859222	1233	44.88	0.85	12	2.22	32.00	1680.00	1696	20230407	-15.33	1040	20221013	38.08	1696	-15.33	20230407	1100	30.55	20230103	1696	-15.33	20230407	1040	38.08	20221013	2.10	N	011330	500	433 억		1514696	N	N	0	N	00	N
35	20230725	150249	55	50.00	KOSPI			N	N	N	Y	50	N	1439	59	2	4.28	2598348502	1843757	59.40	1399	1450	1374	1794	966	1380	1409.27	1.76	0	412562	1557	1468	1411	1322	1265	1513	1367	434	414	500	930	1	1	85859222	1236	44.97	0.86	12	2.15	32.00	1680.00	1696	20230407	-15.15	1040	20221013	38.37	1696	-15.15	20230407	1100	30.82	20230103	1696	-15.15	20230407	1040	38.37	20221013	2.10	N	011330	500	433 억		1514696	N	N	0	N	00	N
36	20230725	140249	55	50.00	KOSPI			N	N	N	Y	50	N	1450	70	2	5.07	2092291306	1493266	48.11	1399	1450	1374	1794	966	1380	1401.15	1.76	0	357456	1557	1468	1411	1322	1265	1513	1367	434	414	500	930	1	1	85859222	1245	45.31	0.86	12	1.74	32.00	1680.00	1696	20230407	-14.50	1040	20221013	39.42	1696	-14.50	20230407	1100	31.82	20230103	1696	-14.50	20230407	1040	39.42	20221013	2.10	N	011330	500	433 억		1514696	N	N	0	N	00	N
37	20230725	130251	55	50.00	KOSPI			N	N	N	Y	50	N	1401	21	2	1.52	1406035946	1010248	32.55	1399	1420	1374	1794	966	1380	1391.77	1.76	0	162513	1557	1468	1411	1322	1265	1513	1367	434	414	500	930	1	1	85859222	1203	43.78	0.83	12	1.18	32.00	1680.00	1696	20230407	-17.39	1040	20221013	34.71	1696	-17.39	20230407	1100	27.36	20230103	1696	-17.39	20230407	1040	34.71	20221013	2.10	N	011330	500	433 억		1514696	N	N	0	N	00	N
38	20230725	120251	55	50.00	KOSPI			N	N	N	Y	50	N	1377	-3	5	-0.22	1176277772	845919	27.25	1399	1414	1374	1794	966	1380	1390.53	1.76	0	145834	1557	1468	1411	1322	1265	1513	1367	434	414	500	930	1	1	85859222	1182	43.03	0.82	12	0.99	32.00	1680.00	1696	20230407	-18.81	1040	20221013	32.40	1696	-18.81	20230407	1100	25.18	20230103	1696	-18.81	20230407	1040	32.40	20221013	2.10	N	011330	500	433 억		1514696	N	N	0	N	00	N
39	20230725	110250	55	50.00	KOSPI			N	N	N	Y	50	N	1379	-1	5	-0.07	1127261005	810354	26.11	1399	1414	1374	1794	966	1380	1391.07	1.76	0	151379	1557	1468	1411	1322	1265	1513	1367	434	414	500	930	1	1	85859222	1184	43.09	0.82	12	0.94	32.00	1680.00	1696	20230407	-18.69	1040	20221013	32.60	1696	-18.69	20230407	1100	25.36	20230103	1696	-18.69	20230407	1040	32.60	20221013	2.10	N	011330	500	433 억		1514696	N	N	0	N	00	N
40	20230725	100250	55	50.00	KOSPI			N	N	N	Y	50	N	1384	4	2	0.29	589010247	422884	13.62	1399	1414	1380	1794	966	1380	1392.84	1.76	0	107045	1557	1468	1411	1322	1265	1513	1367	434	414	500	930	1	1	85859222	1188	43.25	0.82	12	0.49	32.00	1680.00	1696	20230407	-18.40	1040	20221013	33.08	1696	-18.40	20230407	1100	25.82	20230103	1696	-18.40	20230407	1040	33.08	20221013	2.10	N	011330	500	433 억		1514696	N	N	0	N	00	N
41	20230725	090251	55	50.00	KOSPI			N	N	N	Y	50	N	1380	0	3	0.00	61766935	44383	1.43	1399	1399	1380	1794	966	1380	1391.68	1.76	0	-18722	1557	1468	1411	1322	1265	1513	1367	434	414	500	930	1	1	85859222	1185	43.12	0.82	12	0.05	32.00	1680.00	1696	20230407	-18.63	1040	20221013	32.69	1696	-18.63	20230407	1100	25.45	20230103	1696	-18.63	20230407	1040	32.69	20221013	2.10	N	011330	500	433 억		1514696	N	N	0	N	00	N
42	20230724	160250	55	50.00	KOSPI			N	N	N	Y	50	N	1380	31	2	2.30	4393884164	3100080	133.76	1370	1500	1354	1753	945	1349	1417.72	2.15	0	-383641	1460	1404	1326	1270	1192	1432	1298	434	404	500	910	1	1	85859222	1185	43.12	0.82	12	3.61	32.00	1680.00	1696	20230407	-18.63	1040	20221013	32.69	1696	-18.63	20230407	1100	25.45	20230103	1696	-18.63	20230407	1040	32.69	20221013	2.08	N	011330	500	433 억		1847759	N	N	0	N	00	N
43	20230724	150249	55	50.00	KOSPI			N	N	N	Y	50	N	1379	30	2	2.22	4250633585	2996680	129.30	1370	1500	1354	1753	945	1349	1418.79	2.15	0	-359106	1460	1404	1326	1270	1192	1432	1298	434	404	500	910	1	1	85859222	1184	43.09	0.82	12	3.49	32.00	1680.00	1696	20230407	-18.69	1040	20221013	32.60	1696	-18.69	20230407	1100	25.36	20230103	1696	-18.69	20230407	1040	32.60	20221013	2.08	N	011330	500	433 억		1847759	N	N	0	N	00	N
44	20230724	140248	55	50.00	KOSPI			N	N	N	Y	50	N	1361	12	2	0.89	4134415432	2911726	125.63	1370	1500	1354	1753	945	1349	1420.28	2.15	0	-343267	1460	1404	1326	1270	1192	1432	1298	434	404	500	910	1	1	85859222	1169	42.53	0.81	12	3.39	32.00	1680.00	1696	20230407	-19.75	1040	20221013	30.87	1696	-19.75	20230407	1100	23.73	20230103	1696	-19.75	20230407	1040	30.87	20221013	2.08	N	011330	500	433 억		1847759	N	N	0	N	00	N
45	20230724	130249	55	50.00	KOSPI			N	N	N	Y	50	N	1361	12	2	0.89	4004832697	2816350	121.51	1370	1500	1356	1753	945	1349	1422.38	2.15	0	-303350	1460	1404	1326	1270	1192	1432	1298	434	404	500	910	1	1	85859222	1169	42.53	0.81	12	3.28	32.00	1680.00	1696	20230407	-19.75	1040	20221013	30.87	1696	-19.75	20230407	1100	23.73	20230103	1696	-19.75	20230407	1040	30.87	20221013	2.08	N	011330	500	433 억		1847759	N	N	0	N	00	N
46	20230724	120248	55	50.00	KOSPI			N	N	N	Y	50	N	1364	15	2	1.11	3893190755	2734576	117.99	1370	1500	1356	1753	945	1349	1424.10	2.15	0	-274054	1460	1404	1326	1270	1192	1432	1298	434	404	500	910	1	1	85859222	1171	42.62	0.81	12	3.18	32.00	1680.00	1696	20230407	-19.58	1040	20221013	31.15	1696	-19.58	20230407	1100	24.00	20230103	1696	-19.58	20230407	1040	31.15	20221013	2.08	N	011330	500	433 억		1847759	N	N	0	N	00	N
47	20230724	110250	55	50.00	KOSPI			N	N	N	Y	50	N	1378	29	2	2.15	3434434582	2399398	103.52	1370	1500	1370	1753	945	1349	1431.88	2.15	0	-189830	1460	1404	1326	1270	1192	1432	1298	434	404	500	910	1	1	85859222	1183	43.06	0.82	12	2.79	32.00	1680.00	1696	20230407	-18.75	1040	20221013	32.50	1696	-18.75	20230407	1100	25.27	20230103	1696	-18.75	20230407	1040	32.50	20221013	2.08	N	011330	500	433 억		1847759	N	N	0	N	00	N
48	20230724	100247	55	50.00	KOSPI			N	N	N	Y	50	N	1373	24	2	1.78	3184247048	2218209	95.71	1370	1500	1370	1753	945	1349	1436.08	2.15	0	-186411	1460	1404	1326	1270	1192	1432	1298	434	404	500	910	1	1	85859222	1179	42.91	0.82	12	2.58	32.00	1680.00	1696	20230407	-19.04	1040	20221013	32.02	1696	-19.04	20230407	1100	24.82	20230103	1696	-19.04	20230407	1040	32.02	20221013	2.08	N	011330	500	433 억		1847759	N	N	0	N	00	N
49	20230724	090248	55	50.00	KOSPI			N	N	N	Y	50	N	1445	96	2	7.12	440784874	314153	13.55	1370	1450	1370	1753	945	1349	1405.76	2.15	0	1690	1460	1404	1326	1270	1192	1432	1298	434	404	500	910	1	1	85859222	1241	45.16	0.86	12	0.37	32.00	1680.00	1696	20230407	-14.80	1040	20221013	38.94	1696	-14.80	20230407	1100	31.36	20230103	1696	-14.80	20230407	1040	38.94	20221013	2.08	N	011330	500	433 억		1847759	N	N	0	N	00	N
50	20230721	160247	55	50.00	KOSPI			N	N	N	Y	50	N	1349	84	2	6.64	3089525757	2310105	687.58	1265	1382	1248	1644	886	1265	1337.22	1.57	0	532050	1292	1278	1262	1248	1232	1270	1240	434	379	500	860	1	1	85859222	1158	42.16	0.80	12	2.69	32.00	1680.00	1696	20230407	-20.46	1040	20221013	29.71	1696	-20.46	20230407	1100	22.64	20230103	1696	-20.46	20230407	1040	29.71	20221013	2.07	N	011330	500	433 억		1345940	N	N	24	N	00	N
51	20230721	150249	55	50.00	KOSPI			N	N	N	Y	50	N	1358	93	2	7.35	2981688076	2230241	663.81	1265	1382	1248	1644	886	1265	1336.94	1.57	0	535354	1292	1278	1262	1248	1232	1270	1240	434	379	500	860	1	1	85859222	1166	42.44	0.81	12	2.60	32.00	1680.00	1696	20230407	-19.93	1040	20221013	30.58	1696	-19.93	20230407	1100	23.45	20230103	1696	-19.93	20230407	1040	30.58	20221013	2.07	N	011330	500	433 억		1345940	N	N	24	N	00	N
52	20230721	140247	55	50.00	KOSPI			N	N	N	Y	50	N	1355	90	2	7.11	2778637553	2079910	619.07	1265	1382	1248	1644	886	1265	1335.94	1.57	0	500133	1292	1278	1262	1248	1232	1270	1240	434	379	500	860	1	1	85859222	1163	42.34	0.81	12	2.42	32.00	1680.00	1696	20230407	-20.11	1040	20221013	30.29	1696	-20.11	20230407	1100	23.18	20230103	1696	-20.11	20230407	1040	30.29	20221013	2.07	N	011330	500	433 억		1345940	N	N	24	N	00	N
53	20230721	130247	55	50.00	KOSPI			N	N	N	Y	50	N	1380	115	2	9.09	2201282002	1656382	493.01	1265	1382	1248	1644	886	1265	1328.97	1.57	0	491377	1292	1278	1262	1248	1232	1270	1240	434	379	500	860	1	1	85859222	1185	43.12	0.82	12	1.93	32.00	1680.00	1696	20230407	-18.63	1040	20221013	32.69	1696	-18.63	20230407	1100	25.45	20230103	1696	-18.63	20230407	1040	32.69	20221013	2.07	N	011330	500	433 억		1345940	N	N	24	N	00	N
54	20230721	120250	55	50.00	KOSPI			N	N	N	Y	50	N	1339	74	2	5.85	1376418434	1051509	312.97	1265	1351	1248	1644	886	1265	1308.99	1.57	0	364326	1292	1278	1262	1248	1232	1270	1240	434	379	500	860	1	1	85859222	1150	41.84	0.80	12	1.22	32.00	1680.00	1696	20230407	-21.05	1040	20221013	28.75	1696	-21.05	20230407	1100	21.73	20230103	1696	-21.05	20230407	1040	28.75	20221013	2.07	N	011330	500	433 억		1345940	N	N	24	N	00	N
55	20230721	110249	55	50.00	KOSPI			N	N	N	Y	50	N	1287	22	2	1.74	386658968	306371	91.19	1265	1288	1248	1644	886	1265	1262.06	1.57	0	146352	1292	1278	1262	1248	1232	1270	1240	434	379	500	860	1	1	85859222	1105	40.22	0.77	12	0.36	32.00	1680.00	1696	20230407	-24.12	1040	20221013	23.75	1696	-24.12	20230407	1100	17.00	20230103	1696	-24.12	20230407	1040	23.75	20221013	2.07	N	011330	500	433 억		1345940	N	N	24	N	00	N
56	20230721	100249	55	50.00	KOSPI			N	N	N	Y	50	N	1264	-1	5	-0.08	268202656	213159	63.44	1265	1275	1248	1644	886	1265	1258.23	1.57	0	79291	1292	1278	1262	1248	1232	1270	1240	434	379	500	860	1	1	85859222	1085	39.50	0.75	12	0.25	32.00	1680.00	1696	20230407	-25.47	1040	20221013	21.54	1696	-25.47	20230407	1100	14.91	20230103	1696	-25.47	20230407	1040	21.54	20221013	2.07	N	011330	500	433 억		1345940	N	N	24	N	00	N
57	20230721	090249	55	50.00	KOSPI			N	N	N	Y	50	N	1259	-6	5	-0.47	1137038	900	0.27	1265	1265	1259	1644	886	1265	1263.38	1.57	0	-330	1292	1278	1262	1248	1232	1270	1240	434	379	500	860	1	1	85859222	1081	39.34	0.75	12	0.00	32.00	1680.00	1696	20230407	-25.77	1040	20221013	21.06	1696	-25.77	20230407	1100	14.45	20230103	1696	-25.77	20230407	1040	21.06	20221013	2.07	N	011330	500	433 억		1345940	N	N	24	N	00	N
58	20230720	160248	55	50.00	KOSPI			N	N	N	Y	50	N	1265	-7	5	-0.55	422151098	335976	74.63	1272	1276	1246	1653	891	1272	1256.36	1.59	0	-15305	1290	1281	1267	1258	1244	1274	1251	434	381	500	860	1	1	85859222	1086	39.53	0.75	12	0.39	32.00	1680.00	1696	20230407	-25.41	1040	20221013	21.63	1696	-25.41	20230407	1100	15.00	20230103	1696	-25.41	20230407	1040	21.63	20221013	2.00	N	011330	500	433 억		1365319	N	N	24	N	00	N
59	20230720	150247	55	50.00	KOSPI			N	N	N	Y	50	N	1265	-7	5	-0.55	407599140	324478	72.07	1272	1276	1246	1653	891	1272	1256.17	1.59	0	-14492	1290	1281	1267	1258	1244	1274	1251	434	381	500	860	1	1	85859222	1086	39.53	0.75	12	0.38	32.00	1680.00	1696	20230407	-25.41	1040	20221013	21.63	1696	-25.41	20230407	1100	15.00	20230103	1696	-25.41	20230407	1040	21.63	20221013	2.00	N	011330	500	433 억		1365319	N	N	24	N	00	N
60	20230720	140247	55	50.00	KOSPI			N	N	N	Y	50	N	1254	-18	5	-1.42	329706228	262678	58.35	1272	1276	1246	1653	891	1272	1255.17	1.59	0	-23501	1290	1281	1267	1258	1244	1274	1251	434	381	500	860	1	1	85859222	1077	39.19	0.75	12	0.31	32.00	1680.00	1696	20230407	-26.06	1040	20221013	20.58	1696	-26.06	20230407	1100	14.00	20230103	1696	-26.06	20230407	1040	20.58	20221013	2.00	N	011330	500	433 억		1365319	N	N	24	N	00	N
61	20230720	130247	55	50.00	KOSPI			N	N	N	Y	50	N	1252	-20	5	-1.57	322276251	256750	57.03	1272	1276	1246	1653	891	1272	1255.21	1.59	0	-22967	1290	1281	1267	1258	1244	1274	1251	434	381	500	860	1	1	85859222	1075	39.12	0.75	12	0.30	32.00	1680.00	1696	20230407	-26.18	1040	20221013	20.38	1696	-26.18	20230407	1100	13.82	20230103	1696	-26.18	20230407	1040	20.38	20221013	2.00	N	011330	500	433 억		1365319	N	N	24	N	00	N
62	20230720	120249	55	50.00	KOSPI			N	N	N	Y	50	N	1258	-14	5	-1.10	141847531	112561	25.00	1272	1276	1254	1653	891	1272	1260.18	1.59	0	4472	1290	1281	1267	1258	1244	1274	1251	434	381	500	860	1	1	85859222	1080	39.31	0.75	12	0.13	32.00	1680.00	1696	20230407	-25.83	1040	20221013	20.96	1696	-25.83	20230407	1100	14.36	20230103	1696	-25.83	20230407	1040	20.96	20221013	2.00	N	011330	500	433 억		1365319	N	N	24	N	00	N
63	20230720	110247	55	50.00	KOSPI			N	N	N	Y	50	N	1260	-12	5	-0.94	84003362	66593	14.79	1272	1276	1255	1653	891	1272	1261.44	1.59	0	14572	1290	1281	1267	1258	1244	1274	1251	434	381	500	860	1	1	85859222	1082	39.38	0.75	12	0.08	32.00	1680.00	1696	20230407	-25.71	1040	20221013	21.15	1696	-25.71	20230407	1100	14.55	20230103	1696	-25.71	20230407	1040	21.15	20221013	2.00	N	011330	500	433 억		1365319	N	N	24	N	00	N
64	20230720	100245	55	50.00	KOSPI			N	N	N	Y	50	N	1268	-4	5	-0.31	60541087	48016	10.67	1272	1276	1255	1653	891	1272	1260.85	1.59	0	15198	1290	1281	1267	1258	1244	1274	1251	434	381	500	860	1	1	85859222	1089	39.62	0.75	12	0.06	32.00	1680.00	1696	20230407	-25.24	1040	20221013	21.92	1696	-25.24	20230407	1100	15.27	20230103	1696	-25.24	20230407	1040	21.92	20221013	2.00	N	011330	500	433 억		1365319	N	N	24	N	00	N
65	20230720	090246	55	50.00	KOSPI			N	N	N	Y	50	N	1269	-3	5	-0.24	228010	179	0.04	1272	1276	1269	1653	891	1272	1273.80	1.59	0	-40	1290	1281	1267	1258	1244	1274	1251	434	381	500	860	1	1	85859222	1090	39.66	0.76	12	0.00	32.00	1680.00	1696	20230407	-25.18	1040	20221013	22.02	1696	-25.18	20230407	1100	15.36	20230103	1696	-25.18	20230407	1040	22.02	20221013	2.00	N	011330	500	433 억		1365319	N	N	24	N	00	N
66	20230719	160251	55	50.00	KOSPI			N	N	N	Y	50	N	1272	-1	5	-0.08	567728027	450197	96.00	1273	1276	1253	1654	892	1273	1261.07	1.40	0	144197	1311	1292	1271	1252	1231	1281	1241	434	381	500	860	1	1	85859222	1092	39.75	0.76	12	0.52	32.00	1680.00	1696	20230407	-25.00	1040	20221013	22.31	1696	-25.00	20230407	1100	15.64	20230103	1696	-25.00	20230407	1040	22.31	20221013	2.00	N	011330	500	433 억		1204472	N	N	24	N	00	N
67	20230719	150249	55	50.00	KOSPI			N	N	N	Y	50	N	1265	-8	5	-0.63	566886678	449534	95.86	1273	1276	1253	1654	892	1273	1261.05	1.40	0	144363	1311	1292	1271	1252	1231	1281	1241	434	381	500	860	1	1	85859222	1086	39.53	0.75	12	0.52	32.00	1680.00	1696	20230407	-25.41	1040	20221013	21.63	1696	-25.41	20230407	1100	15.00	20230103	1696	-25.41	20230407	1040	21.63	20221013	2.00	N	011330	500	433 억		1204472	N	N	86	N	00	N
68	20230719	140250	55	50.00	KOSPI			N	N	N	Y	50	N	1269	-4	5	-0.31	422102461	334714	71.37	1273	1276	1253	1654	892	1273	1261.08	1.40	0	132307	1311	1292	1271	1252	1231	1281	1241	434	381	500	860	1	1	85859222	1090	39.66	0.76	12	0.39	32.00	1680.00	1696	20230407	-25.18	1040	20221013	22.02	1696	-25.18	20230407	1100	15.36	20230103	1696	-25.18	20230407	1040	22.02	20221013	2.00	N	011330	500	433 억		1204472	N	N	86	N	00	N
69	20230719	130247	55	50.00	KOSPI			N	N	N	Y	50	N	1267	-6	5	-0.47	404736568	320978	68.44	1273	1276	1253	1654	892	1273	1260.95	1.40	0	131066	1311	1292	1271	1252	1231	1281	1241	434	381	500	860	1	1	85859222	1088	39.59	0.75	12	0.37	32.00	1680.00	1696	20230407	-25.29	1040	20221013	21.83	1696	-25.29	20230407	1100	15.18	20230103	1696	-25.29	20230407	1040	21.83	20221013	2.00	N	011330	500	433 억		1204472	N	N	86	N	00	N
70	20230719	120249	55	50.00	KOSPI			N	N	N	Y	50	N	1270	-3	5	-0.24	398551065	316105	67.40	1273	1276	1253	1654	892	1273	1260.82	1.40	0	130793	1311	1292	1271	1252	1231	1281	1241	434	381	500	860	1	1	85859222	1090	39.69	0.76	12	0.37	32.00	1680.00	1696	20230407	-25.12	1040	20221013	22.12	1696	-25.12	20230407	1100	15.45	20230103	1696	-25.12	20230407	1040	22.12	20221013	2.00	N	011330	500	433 억		1204472	N	N	86	N	00	N
71	20230719	110249	55	50.00	KOSPI			N	N	N	Y	50	N	1271	-2	5	-0.16	275570104	218603	46.61	1273	1273	1254	1654	892	1273	1260.60	1.40	0	96826	1311	1292	1271	1252	1231	1281	1241	434	381	500	860	1	1	85859222	1091	39.72	0.76	12	0.25	32.00	1680.00	1696	20230407	-25.06	1040	20221013	22.21	1696	-25.06	20230407	1100	15.55	20230103	1696	-25.06	20230407	1040	22.21	20221013	2.00	N	011330	500	433 억		1204472	N	N	86	N	00	N
72	20230719	100248	55	50.00	KOSPI			N	N	N	Y	50	N	1254	-19	5	-1.49	118121636	93862	20.01	1273	1273	1254	1654	892	1273	1258.46	1.40	0	15523	1311	1292	1271	1252	1231	1281	1241	434	381	500	860	1	1	85859222	1077	39.19	0.75	12	0.11	32.00	1680.00	1696	20230407	-26.06	1040	20221013	20.58	1696	-26.06	20230407	1100	14.00	20230103	1696	-26.06	20230407	1040	20.58	20221013	2.00	N	011330	500	433 억		1204472	N	N	86	N	00	N
73	20230719	090250	55	50.00	KOSPI			N	N	N	Y	50	N	1269	-4	5	-0.31	157623	124	0.03	1273	1273	1269	1654	892	1273	1271.15	1.40	0	-60	1311	1292	1271	1252	1231	1281	1241	434	381	500	860	1	1	85859222	1090	39.66	0.76	12	0.00	32.00	1680.00	1696	20230407	-25.18	1040	20221013	22.02	1696	-25.18	20230407	1100	15.36	20230103	1696	-25.18	20230407	1040	22.02	20221013	2.00	N	011330	500	433 억		1204472	N	N	86	N	00	N
74	20230718	160247	55	50.00	KOSPI			N	N	N	Y	50	N	1273	-11	5	-0.86	592219406	468965	138.68	1285	1290	1250	1669	899	1284	1262.82	1.36	0	37275	1307	1295	1278	1266	1249	1301	1272	433	385	500	870	1	1	85726304	1091	39.78	0.76	12	0.55	32.00	1680.00	1696	20230407	-24.94	1040	20221013	22.40	1696	-24.94	20230407	1100	15.73	20230103	1696	-24.94	20230407	1040	22.40	20221013	2.01	N	011330	500	432 억		1167271	N	N	86	N	00	N
75	20230718	150248	55	50.00	KOSPI			N	N	N	Y	50	N	1272	-12	5	-0.93	586433910	464418	137.34	1285	1290	1250	1669	899	1284	1262.73	1.36	0	38847	1307	1295	1278	1266	1249	1301	1272	433	385	500	870	1	1	85726304	1090	39.75	0.76	12	0.54	32.00	1680.00	1696	20230407	-25.00	1040	20221013	22.31	1696	-25.00	20230407	1100	15.64	20230103	1696	-25.00	20230407	1040	22.31	20221013	2.01	N	011330	500	432 억		1167271	N	N	253	N	00	N
76	20230718	140246	55	50.00	KOSPI			N	N	N	Y	50	N	1275	-9	5	-0.70	570861512	452144	133.71	1285	1290	1250	1669	899	1284	1262.57	1.36	0	33060	1307	1295	1278	1266	1249	1301	1272	433	385	500	870	1	1	85726304	1093	39.84	0.76	12	0.53	32.00	1680.00	1696	20230407	-24.82	1040	20221013	22.60	1696	-24.82	20230407	1100	15.91	20230103	1696	-24.82	20230407	1040	22.60	20221013	2.01	N	011330	500	432 억		1167271	N	N	253	N	00	N
77	20230718	130247	55	50.00	KOSPI			N	N	N	Y	50	N	1285	1	2	0.08	560930482	444361	131.41	1285	1290	1250	1669	899	1284	1262.33	1.36	0	32058	1307	1295	1278	1266	1249	1301	1272	433	385	500	870	1	1	85726304	1102	40.16	0.76	12	0.52	32.00	1680.00	1696	20230407	-24.23	1040	20221013	23.56	1696	-24.23	20230407	1100	16.82	20230103	1696	-24.23	20230407	1040	23.56	20221013	2.01	N	011330	500	432 억		1167271	N	N	253	N	00	N
78	20230718	120248	55	50.00	KOSPI			N	N	N	Y	50	N	1270	-14	5	-1.09	305627278	242126	71.60	1285	1290	1250	1669	899	1284	1262.27	1.36	0	9638	1307	1295	1278	1266	1249	1301	1272	433	385	500	870	1	1	85726304	1089	39.69	0.76	12	0.28	32.00	1680.00	1696	20230407	-25.12	1040	20221013	22.12	1696	-25.12	20230407	1100	15.45	20230103	1696	-25.12	20230407	1040	22.12	20221013	2.01	N	011330	500	432 억		1167271	N	N	253	N	00	N
79	20230718	110247	55	50.00	KOSPI			N	N	N	Y	50	N	1259	-25	5	-1.95	252906726	200001	59.15	1285	1290	1250	1669	899	1284	1264.53	1.36	0	4259	1307	1295	1278	1266	1249	1301	1272	433	385	500	870	1	1	85726304	1079	39.34	0.75	12	0.23	32.00	1680.00	1696	20230407	-25.77	1040	20221013	21.06	1696	-25.77	20230407	1100	14.45	20230103	1696	-25.77	20230407	1040	21.06	20221013	2.01	N	011330	500	432 억		1167271	N	N	253	N	00	N
80	20230718	100246	55	50.00	KOSPI			N	N	N	Y	50	N	1273	-11	5	-0.86	59895479	46994	13.90	1285	1290	1270	1669	899	1284	1274.53	1.36	0	2010	1307	1295	1278	1266	1249	1301	1272	433	385	500	870	1	1	85726304	1091	39.78	0.76	12	0.05	32.00	1680.00	1696	20230407	-24.94	1040	20221013	22.40	1696	-24.94	20230407	1100	15.73	20230103	1696	-24.94	20230407	1040	22.40	20221013	2.01	N	011330	500	432 억		1167271	N	N	253	N	00	N
81	20230718	090246	55	50.00	KOSPI			N	N	N	Y	50	N	1271	-13	5	-1.01	765356	600	0.18	1285	1285	1271	1669	899	1284	1275.59	1.36	0	-2	1307	1295	1278	1266	1249	1301	1272	433	385	500	870	1	1	85726304	1090	39.72	0.76	12	0.00	32.00	1680.00	1696	20230407	-25.06	1040	20221013	22.21	1696	-25.06	20230407	1100	15.55	20230103	1696	-25.06	20230407	1040	22.21	20221013	2.01	N	011330	500	432 억		1167271	N	N	253	N	00	N
82	20230717	160248	55	50.00	KOSPI			N	N	N	Y	50	N	1284	6	2	0.47	413412847	325366	128.96	1277	1290	1261	1661	895	1278	1270.45	1.31	0	31743	1322	1299	1282	1259	1242	1291	1251	433	383	500	860	1	1	85726304	1101	40.12	0.76	12	0.38	32.00	1680.00	1696	20230407	-24.29	1040	20221013	23.46	1696	-24.29	20230407	1100	16.73	20230103	1696	-24.29	20230407	1040	23.46	20221013	2.00	N	011330	500	432 억		1123856	N	N	253	N	00	N
83	20230717	150246	55	50.00	KOSPI			N	N	N	Y	50	N	1278	0	3	0.00	381434948	300412	119.07	1277	1290	1261	1661	895	1278	1269.71	1.31	0	34492	1322	1299	1282	1259	1242	1291	1251	433	383	500	860	1	1	85726304	1096	39.94	0.76	12	0.35	32.00	1680.00	1696	20230407	-24.65	1040	20221013	22.88	1696	-24.65	20230407	1100	16.18	20230103	1696	-24.65	20230407	1040	22.88	20221013	2.00	N	011330	500	432 억		1123856	N	N	62	N	00	N
84	20230717	140247	55	50.00	KOSPI			N	N	N	Y	50	N	1271	-7	5	-0.55	356376181	280777	111.29	1277	1290	1261	1661	895	1278	1269.25	1.31	0	36476	1322	1299	1282	1259	1242	1291	1251	433	383	500	860	1	1	85726304	1090	39.72	0.76	12	0.33	32.00	1680.00	1696	20230407	-25.06	1040	20221013	22.21	1696	-25.06	20230407	1100	15.55	20230103	1696	-25.06	20230407	1040	22.21	20221013	2.00	N	011330	500	432 억		1123856	N	N	62	N	00	N
85	20230717	130244	55	50.00	KOSPI			N	N	N	Y	50	N	1273	-5	5	-0.39	303055065	238689	94.61	1277	1290	1261	1661	895	1278	1269.66	1.31	0	33342	1322	1299	1282	1259	1242	1291	1251	433	383	500	860	1	1	85726304	1091	39.78	0.76	12	0.28	32.00	1680.00	1696	20230407	-24.94	1040	20221013	22.40	1696	-24.94	20230407	1100	15.73	20230103	1696	-24.94	20230407	1040	22.40	20221013	2.00	N	011330	500	432 억		1123856	N	N	62	N	00	N
86	20230717	120248	55	50.00	KOSPI			N	N	N	Y	50	N	1271	-7	5	-0.55	242054366	190575	75.54	1277	1290	1261	1661	895	1278	1270.13	1.31	0	26343	1322	1299	1282	1259	1242	1291	1251	433	383	500	860	1	1	85726304	1090	39.72	0.76	12	0.22	32.00	1680.00	1696	20230407	-25.06	1040	20221013	22.21	1696	-25.06	20230407	1100	15.55	20230103	1696	-25.06	20230407	1040	22.21	20221013	2.00	N	011330	500	432 억		1123856	N	N	62	N	00	N
87	20230717	110245	55	50.00	KOSPI			N	N	N	Y	50	N	1277	-1	5	-0.08	232068198	182726	72.43	1277	1290	1261	1661	895	1278	1270.03	1.31	0	25457	1322	1299	1282	1259	1242	1291	1251	433	383	500	860	1	1	85726304	1095	39.91	0.76	12	0.21	32.00	1680.00	1696	20230407	-24.71	1040	20221013	22.79	1696	-24.71	20230407	1100	16.09	20230103	1696	-24.71	20230407	1040	22.79	20221013	2.00	N	011330	500	432 억		1123856	N	N	62	N	00	N
88	20230717	100246	55	50.00	KOSPI			N	N	N	Y	50	N	1279	1	2	0.08	142801547	112807	44.71	1277	1279	1261	1661	895	1278	1265.89	1.31	0	-4036	1322	1299	1282	1259	1242	1291	1251	433	383	500	860	1	1	85726304	1096	39.97	0.76	12	0.13	32.00	1680.00	1696	20230407	-24.59	1040	20221013	22.98	1696	-24.59	20230407	1100	16.27	20230103	1696	-24.59	20230407	1040	22.98	20221013	2.00	N	011330	500	432 억		1123856	N	N	62	N	00	N
89	20230717	090246	55	50.00	KOSPI			N	N	N	Y	50	N	1278	0	3	0.00	6226827	4882	1.94	1277	1278	1270	1661	895	1278	1275.47	1.31	0	-754	1322	1299	1282	1259	1242	1291	1251	433	383	500	860	1	1	85726304	1096	39.94	0.76	12	0.01	32.00	1680.00	1696	20230407	-24.65	1040	20221013	22.88	1696	-24.65	20230407	1100	16.18	20230103	1696	-24.65	20230407	1040	22.88	20221013	2.00	N	011330	500	432 억		1123856	N	N	62	N	00	N
90	20230714	160244	55	50.00	KOSPI			N	N	N	Y	50	N	1278	-5	5	-0.39	320957408	252280	78.80	1280	1305	1265	1667	899	1283	1272.23	1.32	0	-7120	1341	1311	1293	1263	1245	1303	1255	433	384	500	870	1	1	85726304	1096	39.94	0.76	12	0.29	32.00	1680.00	1696	20230407	-24.65	1040	20221013	22.88	1696	-24.65	20230407	1100	16.18	20230103	1696	-24.65	20230407	1040	22.88	20221013	2.01	N	011330	500	432 억		1133799	N	N	62	N	00	N
91	20230714	150246	55	50.00	KOSPI			N	N	N	Y	50	N	1271	-12	5	-0.94	299109877	235132	73.44	1280	1305	1265	1667	899	1283	1272.09	1.32	0	-4603	1341	1311	1293	1263	1245	1303	1255	433	384	500	870	1	1	85726304	1090	39.72	0.76	12	0.27	32.00	1680.00	1696	20230407	-25.06	1040	20221013	22.21	1696	-25.06	20230407	1100	15.55	20230103	1696	-25.06	20230407	1040	22.21	20221013	2.01	N	011330	500	432 억		1133799	N	N	1295	N	00	N
92	20230714	140247	55	50.00	KOSPI			N	N	N	Y	50	N	1274	-9	5	-0.70	278753117	219111	68.44	1280	1305	1265	1667	899	1283	1272.20	1.32	0	-2997	1341	1311	1293	1263	1245	1303	1255	433	384	500	870	1	1	85726304	1092	39.81	0.76	12	0.26	32.00	1680.00	1696	20230407	-24.88	1040	20221013	22.50	1696	-24.88	20230407	1100	15.82	20230103	1696	-24.88	20230407	1040	22.50	20221013	2.01	N	011330	500	432 억		1133799	N	N	1295	N	00	N
93	20230714	130244	55	50.00	KOSPI			N	N	N	Y	50	N	1270	-13	5	-1.01	270916579	212946	66.51	1280	1305	1265	1667	899	1283	1272.23	1.32	0	-2515	1341	1311	1293	1263	1245	1303	1255	433	384	500	870	1	1	85726304	1089	39.69	0.76	12	0.25	32.00	1680.00	1696	20230407	-25.12	1040	20221013	22.12	1696	-25.12	20230407	1100	15.45	20230103	1696	-25.12	20230407	1040	22.12	20221013	2.01	N	011330	500	432 억		1133799	N	N	1295	N	00	N
94	20230714	120244	55	50.00	KOSPI			N	N	N	Y	50	N	1272	-11	5	-0.86	247909417	194835	60.86	1280	1305	1265	1667	899	1283	1272.41	1.32	0	-6658	1341	1311	1293	1263	1245	1303	1255	433	384	500	870	1	1	85726304	1090	39.75	0.76	12	0.23	32.00	1680.00	1696	20230407	-25.00	1040	20221013	22.31	1696	-25.00	20230407	1100	15.64	20230103	1696	-25.00	20230407	1040	22.31	20221013	2.01	N	011330	500	432 억		1133799	N	N	1295	N	00	N
95	20230714	110245	55	50.00	KOSPI			N	N	N	Y	50	N	1272	-11	5	-0.86	243255030	191166	59.71	1280	1305	1265	1667	899	1283	1272.48	1.32	0	-6799	1341	1311	1293	1263	1245	1303	1255	433	384	500	870	1	1	85726304	1090	39.75	0.76	12	0.22	32.00	1680.00	1696	20230407	-25.00	1040	20221013	22.31	1696	-25.00	20230407	1100	15.64	20230103	1696	-25.00	20230407	1040	22.31	20221013	2.01	N	011330	500	432 억		1133799	N	N	1295	N	00	N
96	20230714	100247	55	50.00	KOSPI			N	N	N	Y	50	N	1275	-8	5	-0.62	157875932	123926	38.71	1280	1305	1265	1667	899	1283	1273.95	1.32	0	-18493	1341	1311	1293	1263	1245	1303	1255	433	384	500	870	1	1	85726304	1093	39.84	0.76	12	0.14	32.00	1680.00	1696	20230407	-24.82	1040	20221013	22.60	1696	-24.82	20230407	1100	15.91	20230103	1696	-24.82	20230407	1040	22.60	20221013	2.01	N	011330	500	432 억		1133799	N	N	1295	N	00	N
97	20230714	090245	55	50.00	KOSPI			N	N	N	Y	50	N	1281	-2	5	-0.16	5725546	4435	1.39	1280	1305	1280	1667	899	1283	1290.99	1.32	0	-2182	1341	1311	1293	1263	1245	1303	1255	433	384	500	870	1	1	85726304	1098	40.03	0.76	12	0.01	32.00	1680.00	1696	20230407	-24.47	1040	20221013	23.17	1696	-24.47	20230407	1100	16.45	20230103	1696	-24.47	20230407	1040	23.17	20221013	2.01	N	011330	500	432 억		1133799	N	N	1295	N	00	N
98	20230713	160245	55	50.00	KOSPI			N	N	N	Y	50	N	1283	-7	5	-0.54	410254248	319351	110.47	1323	1323	1275	1677	903	1290	1284.65	1.37	0	-39754	1321	1305	1286	1270	1251	1296	1261	433	387	500	870	1	1	85726304	1100	40.09	0.76	12	0.37	32.00	1680.00	1696	20230407	-24.35	1040	20221013	23.37	1696	-24.35	20230407	1100	16.64	20230103	1696	-24.35	20230407	1040	23.37	20221013	2.00	N	011330	500	432 억		1173658	N	N	1295	N	00	N
99	20230713	150243	55	50.00	KOSPI			N	N	N	Y	50	N	1287	-3	5	-0.23	375288344	292130	101.05	1323	1323	1275	1677	903	1290	1284.66	1.37	0	-32027	1321	1305	1286	1270	1251	1296	1261	433	387	500	870	1	1	85726304	1103	40.22	0.77	12	0.34	32.00	1680.00	1696	20230407	-24.12	1040	20221013	23.75	1696	-24.12	20230407	1100	17.00	20230103	1696	-24.12	20230407	1040	23.75	20221013	2.00	N	011330	500	432 억		1173658	N	N	66	N	00	N
100	20230713	140243	55	50.00	KOSPI			N	N	N	Y	50	N	1283	-7	5	-0.54	269847290	210065	72.67	1323	1323	1275	1677	903	1290	1284.59	1.37	0	-32067	1321	1305	1286	1270	1251	1296	1261	433	387	500	870	1	1	85726304	1100	40.09	0.76	12	0.25	32.00	1680.00	1696	20230407	-24.35	1040	20221013	23.37	1696	-24.35	20230407	1100	16.64	20230103	1696	-24.35	20230407	1040	23.37	20221013	2.00	N	011330	500	432 억		1173658	N	N	66	N	00	N
101	20230713	130243	55	50.00	KOSPI			N	N	N	Y	50	N	1280	-10	5	-0.78	250306978	194846	67.40	1323	1323	1275	1677	903	1290	1284.64	1.37	0	-26317	1321	1305	1286	1270	1251	1296	1261	433	387	500	870	1	1	85726304	1097	40.00	0.76	12	0.23	32.00	1680.00	1696	20230407	-24.53	1040	20221013	23.08	1696	-24.53	20230407	1100	16.36	20230103	1696	-24.53	20230407	1040	23.08	20221013	2.00	N	011330	500	432 억		1173658	N	N	66	N	00	N
102	20230713	120241	55	50.00	KOSPI			N	N	N	Y	50	N	1279	-11	5	-0.85	199556781	155137	53.66	1323	1323	1275	1677	903	1290	1286.33	1.37	0	-18662	1321	1305	1286	1270	1251	1296	1261	433	387	500	870	1	1	85726304	1096	39.97	0.76	12	0.18	32.00	1680.00	1696	20230407	-24.59	1040	20221013	22.98	1696	-24.59	20230407	1100	16.27	20230103	1696	-24.59	20230407	1040	22.98	20221013	2.00	N	011330	500	432 억		1173658	N	N	66	N	00	N
103	20230713	110245	55	50.00	KOSPI			N	N	N	Y	50	N	1276	-14	5	-1.09	167374390	129985	44.96	1323	1323	1275	1677	903	1290	1287.64	1.37	0	-14375	1321	1305	1286	1270	1251	1296	1261	433	387	500	870	1	1	85726304	1094	39.88	0.76	12	0.15	32.00	1680.00	1696	20230407	-24.76	1040	20221013	22.69	1696	-24.76	20230407	1100	16.00	20230103	1696	-24.76	20230407	1040	22.69	20221013	2.00	N	011330	500	432 억		1173658	N	N	66	N	00	N
104	20230713	100244	55	50.00	KOSPI			N	N	N	Y	50	N	1279	-11	5	-0.85	101307794	78274	27.08	1323	1323	1279	1677	903	1290	1294.27	1.37	0	-12685	1321	1305	1286	1270	1251	1296	1261	433	387	500	870	1	1	85726304	1096	39.97	0.76	12	0.09	32.00	1680.00	1696	20230407	-24.59	1040	20221013	22.98	1696	-24.59	20230407	1100	16.27	20230103	1696	-24.59	20230407	1040	22.98	20221013	2.00	N	011330	500	432 억		1173658	N	N	66	N	00	N
105	20230713	090225	55	50.00	KOSPI			N	N	N	Y	50	N	1317	27	2	2.09	15521729	11753	4.07	1323	1323	1301	1677	903	1290	1320.66	1.37	0	-3413	1321	1305	1286	1270	1251	1296	1261	433	387	500	870	1	1	85726304	1129	41.16	0.78	12	0.01	32.00	1680.00	1696	20230407	-22.35	1040	20221013	26.63	1696	-22.35	20230407	1100	19.73	20230103	1696	-22.35	20230407	1040	26.63	20221013	2.00	N	011330	500	432 억		1173658	N	N	66	N	00	N
106	20230712	160241	55	50.00	KOSPI			N	N	N	Y	50	N	1290	4	2	0.31	371433088	289083	95.29	1294	1302	1267	1671	901	1286	1284.86	1.29	0	54417	1320	1302	1294	1276	1268	1299	1273	433	385	500	870	1	1	85726304	1106	40.31	0.77	12	0.34	32.00	1680.00	1696	20230407	-23.94	1040	20221013	24.04	1696	-23.94	20230407	1100	17.27	20230103	1696	-23.94	20230407	1040	24.04	20221013	2.03	N	011330	500	432 억		1108648	N	N	66	N	00	N
107	20230712	150241	55	50.00	KOSPI			N	N	N	Y	50	N	1286	0	3	0.00	357234510	278049	91.66	1294	1302	1267	1671	901	1286	1284.79	1.29	0	55140	1320	1302	1294	1276	1268	1299	1273	433	385	500	870	1	1	85726304	1102	40.19	0.77	12	0.32	32.00	1680.00	1696	20230407	-24.17	1040	20221013	23.65	1696	-24.17	20230407	1100	16.91	20230103	1696	-24.17	20230407	1040	23.65	20221013	2.03	N	011330	500	432 억		1108648	N	N	110	N	00	N
108	20230712	140240	55	50.00	KOSPI			N	N	N	Y	50	N	1272	-14	5	-1.09	266572977	207338	68.35	1294	1302	1267	1671	901	1286	1285.69	1.29	0	22466	1320	1302	1294	1276	1268	1299	1273	433	385	500	870	1	1	85726304	1090	39.75	0.76	12	0.24	32.00	1680.00	1696	20230407	-25.00	1040	20221013	22.31	1696	-25.00	20230407	1100	15.64	20230103	1696	-25.00	20230407	1040	22.31	20221013	2.03	N	011330	500	432 억		1108648	N	N	110	N	00	N
109	20230712	130241	55	50.00	KOSPI			N	N	N	Y	50	N	1290	4	2	0.31	162340359	125707	41.44	1294	1302	1286	1671	901	1286	1291.44	1.29	0	21676	1320	1302	1294	1276	1268	1299	1273	433	385	500	870	1	1	85726304	1106	40.31	0.77	12	0.15	32.00	1680.00	1696	20230407	-23.94	1040	20221013	24.04	1696	-23.94	20230407	1100	17.27	20230103	1696	-23.94	20230407	1040	24.04	20221013	2.03	N	011330	500	432 억		1108648	N	N	110	N	00	N
110	20230712	120242	55	50.00	KOSPI			N	N	N	Y	50	N	1289	3	2	0.23	134178096	103832	34.23	1294	1302	1287	1671	901	1286	1292.29	1.29	0	20484	1320	1302	1294	1276	1268	1299	1273	433	385	500	870	1	1	85726304	1105	40.28	0.77	12	0.12	32.00	1680.00	1696	20230407	-24.00	1040	20221013	23.94	1696	-24.00	20230407	1100	17.18	20230103	1696	-24.00	20230407	1040	23.94	20221013	2.03	N	011330	500	432 억		1108648	N	N	110	N	00	N
111	20230712	110241	55	50.00	KOSPI			N	N	N	Y	50	N	1296	10	2	0.78	105638414	81749	26.95	1294	1302	1287	1671	901	1286	1292.27	1.29	0	15230	1320	1302	1294	1276	1268	1299	1273	433	385	500	870	1	1	85726304	1111	40.50	0.77	12	0.10	32.00	1680.00	1696	20230407	-23.58	1040	20221013	24.62	1696	-23.58	20230407	1100	17.82	20230103	1696	-23.58	20230407	1040	24.62	20221013	2.03	N	011330	500	432 억		1108648	N	N	110	N	00	N
112	20230712	100243	55	50.00	KOSPI			N	N	N	Y	50	N	1296	10	2	0.78	53923838	41744	13.76	1294	1302	1287	1671	901	1286	1291.85	1.29	0	14874	1320	1302	1294	1276	1268	1299	1273	433	385	500	870	1	1	85726304	1111	40.50	0.77	12	0.05	32.00	1680.00	1696	20230407	-23.58	1040	20221013	24.62	1696	-23.58	20230407	1100	17.82	20230103	1696	-23.58	20230407	1040	24.62	20221013	2.03	N	011330	500	432 억		1108648	N	N	110	N	00	N
113	20230712	090242	55	50.00	KOSPI			N	N	N	Y	50	N	1294	8	2	0.62	4526322	3501	1.15	1294	1300	1294	1671	901	1286	1294.09	1.29	0	-835	1320	1302	1294	1276	1268	1299	1273	433	385	500	870	1	1	85726304	1109	40.44	0.77	12	0.00	32.00	1680.00	1696	20230407	-23.70	1040	20221013	24.42	1696	-23.70	20230407	1100	17.64	20230103	1696	-23.70	20230407	1040	24.42	20221013	2.03	N	011330	500	432 억		1108648	N	N	110	N	00	N
114	20230711	160240	55	50.00	KOSPI			N	N	N	Y	50	N	1286	-32	5	-2.43	392497739	303257	46.35	1304	1312	1286	1713	923	1318	1294.58	1.31	0	-4206	1376	1347	1316	1287	1256	1331	1271	433	395	500	890	1	1	85726304	1102	40.19	0.77	12	0.35	32.00	1680.00	1696	20230407	-24.17	1040	20221013	23.65	1696	-24.17	20230407	1100	16.91	20230103	1696	-24.17	20230407	1040	23.65	20221013	2.09	N	011330	500	432 억		1122357	N	N	110	N	00	N
115	20230711	150238	55	50.00	KOSPI			N	N	N	Y	50	N	1297	-21	5	-1.59	309463779	238783	36.50	1304	1312	1290	1713	923	1318	1296.00	1.31	0	-4848	1376	1347	1316	1287	1256	1331	1271	433	395	500	890	1	1	85726304	1112	40.53	0.77	12	0.28	32.00	1680.00	1696	20230407	-23.53	1040	20221013	24.71	1696	-23.53	20230407	1100	17.91	20230103	1696	-23.53	20230407	1040	24.71	20221013	2.09	N	011330	500	432 억		1122357	N	N	0	N	00	N
116	20230711	140238	55	50.00	KOSPI			N	N	N	Y	50	N	1300	-18	5	-1.37	252648981	194868	29.78	1304	1312	1290	1713	923	1318	1296.51	1.31	0	3024	1376	1347	1316	1287	1256	1331	1271	433	395	500	890	1	1	85726304	1114	40.62	0.77	12	0.23	32.00	1680.00	1696	20230407	-23.35	1040	20221013	25.00	1696	-23.35	20230407	1100	18.18	20230103	1696	-23.35	20230407	1040	25.00	20221013	2.09	N	011330	500	432 억		1122357	N	N	0	N	00	N
117	20230711	130237	55	50.00	KOSPI			N	N	N	Y	50	N	1300	-18	5	-1.37	213312855	164499	25.14	1304	1312	1290	1713	923	1318	1296.74	1.31	0	3607	1376	1347	1316	1287	1256	1331	1271	433	395	500	890	1	1	85726304	1114	40.62	0.77	12	0.19	32.00	1680.00	1696	20230407	-23.35	1040	20221013	25.00	1696	-23.35	20230407	1100	18.18	20230103	1696	-23.35	20230407	1040	25.00	20221013	2.09	N	011330	500	432 억		1122357	N	N	0	N	00	N
118	20230711	120239	55	50.00	KOSPI			N	N	N	Y	50	N	1296	-22	5	-1.67	194440588	149977	22.92	1304	1312	1290	1713	923	1318	1296.47	1.31	0	3290	1376	1347	1316	1287	1256	1331	1271	433	395	500	890	1	1	85726304	1111	40.50	0.77	12	0.17	32.00	1680.00	1696	20230407	-23.58	1040	20221013	24.62	1696	-23.58	20230407	1100	17.82	20230103	1696	-23.58	20230407	1040	24.62	20221013	2.09	N	011330	500	432 억		1122357	N	N	0	N	00	N
119	20230711	110241	55	50.00	KOSPI			N	N	N	Y	50	N	1302	-16	5	-1.21	184317963	142170	21.73	1304	1312	1290	1713	923	1318	1296.46	1.31	0	3809	1376	1347	1316	1287	1256	1331	1271	433	395	500	890	1	1	85726304	1116	40.69	0.78	12	0.17	32.00	1680.00	1696	20230407	-23.23	1040	20221013	25.19	1696	-23.23	20230407	1100	18.36	20230103	1696	-23.23	20230407	1040	25.19	20221013	2.09	N	011330	500	432 억		1122357	N	N	0	N	00	N
120	20230711	100240	55	50.00	KOSPI			N	N	N	Y	50	N	1305	-13	5	-0.99	160247709	123631	18.90	1304	1312	1290	1713	923	1318	1296.18	1.31	0	9562	1376	1347	1316	1287	1256	1331	1271	433	395	500	890	1	1	85726304	1119	40.78	0.78	12	0.14	32.00	1680.00	1696	20230407	-23.05	1040	20221013	25.48	1696	-23.05	20230407	1100	18.64	20230103	1696	-23.05	20230407	1040	25.48	20221013	2.09	N	011330	500	432 억		1122357	N	N	0	N	00	N
121	20230711	090239	55	50.00	KOSPI			N	N	N	Y	50	N	1304	-14	5	-1.06	1122752	861	0.13	1304	1312	1304	1713	923	1318	1304.01	1.31	0	-27	1376	1347	1316	1287	1256	1331	1271	433	395	500	890	1	1	85726304	1118	40.75	0.78	12	0.00	32.00	1680.00	1696	20230407	-23.11	1040	20221013	25.38	1696	-23.11	20230407	1100	18.55	20230103	1696	-23.11	20230407	1040	25.38	20221013	2.09	N	011330	500	432 억		1122357	N	N	0	N	00	N
122	20230710	160239	55	50.00	KOSPI			N	N	N	Y	50	N	1318	-20	5	-1.49	861251652	654285	148.26	1340	1345	1285	1739	937	1338	1316.32	1.54	0	-212731	1358	1347	1328	1317	1298	1353	1323	433	401	500	900	1	1	85726304	1130	41.19	0.78	12	0.76	32.00	1680.00	1696	20230407	-22.29	1040	20221013	26.73	1696	-22.29	20230407	1100	19.82	20230103	1696	-22.29	20230407	1040	26.73	20221013	2.08	N	011330	500	432 억		1318242	N	N	1	N	00	N
123	20230710	150238	55	50.00	KOSPI			N	N	N	Y	50	N	1300	-38	5	-2.84	470533672	356338	80.75	1340	1345	1295	1739	937	1338	1320.47	1.54	0	-31915	1358	1347	1328	1317	1298	1353	1323	433	401	500	900	1	1	85726304	1114	40.62	0.77	12	0.42	32.00	1680.00	1696	20230407	-23.35	1040	20221013	25.00	1696	-23.35	20230407	1100	18.18	20230103	1696	-23.35	20230407	1040	25.00	20221013	2.08	N	011330	500	432 억		1318242	N	N	1	N	00	N
124	20230710	140236	55	50.00	KOSPI			N	N	N	Y	50	N	1318	-20	5	-1.49	338683057	255584	57.92	1340	1345	1312	1739	937	1338	1325.13	1.54	0	10853	1358	1347	1328	1317	1298	1353	1323	433	401	500	900	1	1	85726304	1130	41.19	0.78	12	0.30	32.00	1680.00	1696	20230407	-22.29	1040	20221013	26.73	1696	-22.29	20230407	1100	19.82	20230103	1696	-22.29	20230407	1040	26.73	20221013	2.08	N	011330	500	432 억		1318242	N	N	1	N	00	N
125	20230710	130234	55	50.00	KOSPI			N	N	N	Y	50	N	1316	-22	5	-1.64	332569446	250943	56.86	1340	1345	1312	1739	937	1338	1325.28	1.54	0	12951	1358	1347	1328	1317	1298	1353	1323	433	401	500	900	1	1	85726304	1128	41.12	0.78	12	0.29	32.00	1680.00	1696	20230407	-22.41	1040	20221013	26.54	1696	-22.41	20230407	1100	19.64	20230103	1696	-22.41	20230407	1040	26.54	20221013	2.08	N	011330	500	432 억		1318242	N	N	1	N	00	N
126	20230710	120239	55	50.00	KOSPI			N	N	N	Y	50	N	1322	-16	5	-1.20	312707220	235834	53.44	1340	1345	1312	1739	937	1338	1325.96	1.54	0	15053	1358	1347	1328	1317	1298	1353	1323	433	401	500	900	1	1	85726304	1133	41.31	0.79	12	0.28	32.00	1680.00	1696	20230407	-22.05	1040	20221013	27.12	1696	-22.05	20230407	1100	20.18	20230103	1696	-22.05	20230407	1040	27.12	20221013	2.08	N	011330	500	432 억		1318242	N	N	1	N	00	N
127	20230710	110239	55	50.00	KOSPI			N	N	N	Y	50	N	1323	-15	5	-1.12	236218047	177692	40.27	1340	1345	1319	1739	937	1338	1329.37	1.54	0	26096	1358	1347	1328	1317	1298	1353	1323	433	401	500	900	1	1	85726304	1134	41.34	0.79	12	0.21	32.00	1680.00	1696	20230407	-21.99	1040	20221013	27.21	1696	-21.99	20230407	1100	20.27	20230103	1696	-21.99	20230407	1040	27.21	20221013	2.08	N	011330	500	432 억		1318242	N	N	1	N	00	N
128	20230710	100238	55	50.00	KOSPI			N	N	N	Y	50	N	1331	-7	5	-0.52	152463984	114461	25.94	1340	1345	1327	1739	937	1338	1332.02	1.54	0	37519	1358	1347	1328	1317	1298	1353	1323	433	401	500	900	1	1	85726304	1141	41.59	0.79	12	0.13	32.00	1680.00	1696	20230407	-21.52	1040	20221013	27.98	1696	-21.52	20230407	1100	21.00	20230103	1696	-21.52	20230407	1040	27.98	20221013	2.08	N	011330	500	432 억		1318242	N	N	1	N	00	N
129	20230710	090237	55	50.00	KOSPI			N	N	N	Y	50	N	1340	2	2	0.15	862240	645	0.15	1340	1340	1335	1739	937	1338	1336.81	1.54	0	-80	1358	1347	1328	1317	1298	1353	1323	433	401	500	900	1	1	85726304	1149	41.88	0.80	12	0.00	32.00	1680.00	1696	20230407	-20.99	1040	20221013	28.85	1696	-20.99	20230407	1100	21.82	20230103	1696	-20.99	20230407	1040	28.85	20221013	2.08	N	011330	500	432 억		1318242	N	N	1	N	00	N
130	20230707	160236	55	50.00	KOSPI			N	N	N	Y	50	N	1338	18	2	1.36	582989287	440446	134.21	1320	1339	1309	1716	924	1320	1323.62	1.46	0	68038	1371	1345	1323	1297	1275	1334	1286	433	396	500	890	1	1	85726304	1147	41.81	0.80	12	0.51	32.00	1680.00	1696	20230407	-21.11	1040	20221013	28.65	1696	-21.11	20230407	1100	21.64	20230103	1696	-21.11	20230407	1040	28.65	20221013	2.08	N	011330	500	432 억		1248517	N	N	1	N	00	N
131	20230707	150237	55	50.00	KOSPI			N	N	N	Y	50	N	1336	16	2	1.21	563325258	425688	129.71	1320	1339	1309	1716	924	1320	1323.33	1.46	0	60625	1371	1345	1323	1297	1275	1334	1286	433	396	500	890	1	1	85726304	1145	41.75	0.80	12	0.50	32.00	1680.00	1696	20230407	-21.23	1040	20221013	28.46	1696	-21.23	20230407	1100	21.45	20230103	1696	-21.23	20230407	1040	28.46	20221013	2.08	N	011330	500	432 억		1248517	N	N	57	N	00	N
132	20230707	140240	55	50.00	KOSPI			N	N	N	Y	50	N	1318	-2	5	-0.15	373374294	282704	86.15	1320	1332	1309	1716	924	1320	1320.73	1.46	0	45130	1371	1345	1323	1297	1275	1334	1286	433	396	500	890	1	1	85726304	1130	41.19	0.78	12	0.33	32.00	1680.00	1696	20230407	-22.29	1040	20221013	26.73	1696	-22.29	20230407	1100	19.82	20230103	1696	-22.29	20230407	1040	26.73	20221013	2.08	N	011330	500	432 억		1248517	N	N	57	N	00	N
133	20230707	130238	55	50.00	KOSPI			N	N	N	Y	50	N	1320	0	3	0.00	366622638	277584	84.58	1320	1332	1309	1716	924	1320	1320.76	1.46	0	46667	1371	1345	1323	1297	1275	1334	1286	433	396	500	890	1	1	85726304	1132	41.25	0.79	12	0.32	32.00	1680.00	1696	20230407	-22.17	1040	20221013	26.92	1696	-22.17	20230407	1100	20.00	20230103	1696	-22.17	20230407	1040	26.92	20221013	2.08	N	011330	500	432 억		1248517	N	N	57	N	00	N
134	20230707	120238	55	50.00	KOSPI			N	N	N	Y	50	N	1319	-1	5	-0.08	350762227	265568	80.92	1320	1332	1309	1716	924	1320	1320.80	1.46	0	50935	1371	1345	1323	1297	1275	1334	1286	433	396	500	890	1	1	85726304	1131	41.22	0.79	12	0.31	32.00	1680.00	1696	20230407	-22.23	1040	20221013	26.83	1696	-22.23	20230407	1100	19.91	20230103	1696	-22.23	20230407	1040	26.83	20221013	2.08	N	011330	500	432 억		1248517	N	N	57	N	00	N
135	20230707	110238	55	50.00	KOSPI			N	N	N	Y	50	N	1322	2	2	0.15	244589783	185213	56.44	1320	1332	1309	1716	924	1320	1320.59	1.46	0	37813	1371	1345	1323	1297	1275	1334	1286	433	396	500	890	1	1	85726304	1133	41.31	0.79	12	0.22	32.00	1680.00	1696	20230407	-22.05	1040	20221013	27.12	1696	-22.05	20230407	1100	20.18	20230103	1696	-22.05	20230407	1040	27.12	20221013	2.08	N	011330	500	432 억		1248517	N	N	57	N	00	N
136	20230707	100238	55	50.00	KOSPI			N	N	N	Y	50	N	1315	-5	5	-0.38	129503329	98114	29.90	1320	1323	1309	1716	924	1320	1319.93	1.46	0	10527	1371	1345	1323	1297	1275	1334	1286	433	396	500	890	1	1	85726304	1127	41.09	0.78	12	0.11	32.00	1680.00	1696	20230407	-22.46	1040	20221013	26.44	1696	-22.46	20230407	1100	19.55	20230103	1696	-22.46	20230407	1040	26.44	20221013	2.08	N	011330	500	432 억		1248517	N	N	57	N	00	N
137	20230707	090236	55	50.00	KOSPI			N	N	N	Y	50	N	1309	-11	5	-0.83	102829	78	0.02	1320	1320	1309	1716	924	1320	1318.32	1.46	0	-12	1371	1345	1323	1297	1275	1334	1286	433	396	500	890	1	1	85726304	1122	40.91	0.78	12	0.00	32.00	1680.00	1696	20230407	-22.82	1040	20221013	25.87	1696	-22.82	20230407	1100	19.00	20230103	1696	-22.82	20230407	1040	25.87	20221013	2.08	N	011330	500	432 억		1248517	N	N	57	N	00	N
138	20230706	160236	55	50.00	KOSPI			N	N	N	Y	50	N	1320	-25	5	-1.86	431647547	327414	156.23	1349	1349	1301	1748	942	1345	1318.35	1.59	0	-113741	1374	1359	1340	1325	1306	1350	1316	433	403	500	910	1	1	85726304	1132	41.25	0.79	12	0.38	32.00	1680.00	1696	20230407	-22.17	1040	20221013	26.92	1696	-22.17	20230407	1100	20.00	20230103	1696	-22.17	20230407	1040	26.92	20221013	2.13	N	011330	500	432 억		1364790	N	N	57	N	00	N
139	20230706	150238	55	50.00	KOSPI			N	N	N	Y	50	N	1321	-24	5	-1.78	420321022	318834	152.13	1349	1349	1301	1748	942	1345	1318.31	1.59	0	-114265	1374	1359	1340	1325	1306	1350	1316	433	403	500	910	1	1	85726304	1132	41.28	0.79	12	0.37	32.00	1680.00	1696	20230407	-22.11	1040	20221013	27.02	1696	-22.11	20230407	1100	20.09	20230103	1696	-22.11	20230407	1040	27.02	20221013	2.13	N	011330	500	432 억		1364790	N	N	0	N	00	N
140	20230706	140237	55	50.00	KOSPI			N	N	N	Y	50	N	1323	-22	5	-1.64	414784489	314644	150.13	1349	1349	1301	1748	942	1345	1318.27	1.59	0	-113670	1374	1359	1340	1325	1306	1350	1316	433	403	500	910	1	1	85726304	1134	41.34	0.79	12	0.37	32.00	1680.00	1696	20230407	-21.99	1040	20221013	27.21	1696	-21.99	20230407	1100	20.27	20230103	1696	-21.99	20230407	1040	27.21	20221013	2.13	N	011330	500	432 억		1364790	N	N	0	N	00	N
141	20230706	130236	55	50.00	KOSPI			N	N	N	Y	50	N	1308	-37	5	-2.75	332175280	251581	120.04	1349	1349	1301	1748	942	1345	1320.35	1.59	0	-102201	1374	1359	1340	1325	1306	1350	1316	433	403	500	910	1	1	85726304	1121	40.88	0.78	12	0.29	32.00	1680.00	1696	20230407	-22.88	1040	20221013	25.77	1696	-22.88	20230407	1100	18.91	20230103	1696	-22.88	20230407	1040	25.77	20221013	2.13	N	011330	500	432 억		1364790	N	N	0	N	00	N
142	20230706	120237	55	50.00	KOSPI			N	N	N	Y	50	N	1322	-23	5	-1.71	236899485	178883	85.35	1349	1349	1316	1748	942	1345	1324.33	1.59	0	-87510	1374	1359	1340	1325	1306	1350	1316	433	403	500	910	1	1	85726304	1133	41.31	0.79	12	0.21	32.00	1680.00	1696	20230407	-22.05	1040	20221013	27.12	1696	-22.05	20230407	1100	20.18	20230103	1696	-22.05	20230407	1040	27.12	20221013	2.13	N	011330	500	432 억		1364790	N	N	0	N	00	N
143	20230706	110238	55	50.00	KOSPI			N	N	N	Y	50	N	1326	-19	5	-1.41	203321998	153428	73.21	1349	1349	1319	1748	942	1345	1325.19	1.59	0	-72280	1374	1359	1340	1325	1306	1350	1316	433	403	500	910	1	1	85726304	1137	41.44	0.79	12	0.18	32.00	1680.00	1696	20230407	-21.82	1040	20221013	27.50	1696	-21.82	20230407	1100	20.55	20230103	1696	-21.82	20230407	1040	27.50	20221013	2.13	N	011330	500	432 억		1364790	N	N	0	N	00	N
144	20230706	100235	55	50.00	KOSPI			N	N	N	Y	50	N	1323	-22	5	-1.64	133922024	100876	48.13	1349	1349	1323	1748	942	1345	1327.59	1.59	0	-70446	1374	1359	1340	1325	1306	1350	1316	433	403	500	910	1	1	85726304	1134	41.34	0.79	12	0.12	32.00	1680.00	1696	20230407	-21.99	1040	20221013	27.21	1696	-21.99	20230407	1100	20.27	20230103	1696	-21.99	20230407	1040	27.21	20221013	2.13	N	011330	500	432 억		1364790	N	N	0	N	00	N
145	20230706	090235	55	50.00	KOSPI			N	N	N	Y	50	N	1347	2	2	0.15	524095	389	0.19	1349	1349	1347	1748	942	1345	1347.29	1.59	0	0	1374	1359	1340	1325	1306	1350	1316	433	403	500	910	1	1	85726304	1155	42.09	0.80	12	0.00	32.00	1680.00	1696	20230407	-20.58	1040	20221013	29.52	1696	-20.58	20230407	1100	22.45	20230103	1696	-20.58	20230407	1040	29.52	20221013	2.13	N	011330	500	432 억		1364790	N	N	0	N	00	N
146	20230705	160237	55	50.00	KOSPI			N	N	N	Y	50	N	1345	-1	5	-0.07	281228679	209577	59.71	1346	1355	1321	1749	943	1346	1341.89	1.63	0	-33918	1397	1371	1350	1324	1303	1384	1337	433	403	500	910	1	1	85726304	1153	42.03	0.80	12	0.24	32.00	1680.00	1696	20230407	-20.70	1040	20221013	29.33	1696	-20.70	20230407	1100	22.27	20230103	1696	-20.70	20230407	1040	29.33	20221013	2.13	N	011330	500	432 억		1398811	N	N	0	N	00	N
147	20230705	150235	55	50.00	KOSPI			N	N	N	Y	50	N	1343	-3	5	-0.22	215328565	160432	45.71	1346	1355	1321	1749	943	1346	1342.18	1.63	0	-43800	1397	1371	1350	1324	1303	1384	1337	433	403	500	910	1	1	85726304	1151	41.97	0.80	12	0.19	32.00	1680.00	1696	20230407	-20.81	1040	20221013	29.13	1696	-20.81	20230407	1100	22.09	20230103	1696	-20.81	20230407	1040	29.13	20221013	2.13	N	011330	500	432 억		1398811	N	N	0	N	00	N
148	20230705	140234	55	50.00	KOSPI			N	N	N	Y	50	N	1346	0	3	0.00	193307299	144044	41.04	1346	1355	1321	1749	943	1346	1342.00	1.63	0	-42928	1397	1371	1350	1324	1303	1384	1337	433	403	500	910	1	1	85726304	1154	42.06	0.80	12	0.17	32.00	1680.00	1696	20230407	-20.64	1040	20221013	29.42	1696	-20.64	20230407	1100	22.36	20230103	1696	-20.64	20230407	1040	29.42	20221013	2.13	N	011330	500	432 억		1398811	N	N	0	N	00	N
149	20230705	130233	55	50.00	KOSPI			N	N	N	Y	50	N	1338	-8	5	-0.59	169989145	126690	36.10	1346	1355	1321	1749	943	1346	1341.77	1.63	0	-38198	1397	1371	1350	1324	1303	1384	1337	433	403	500	910	1	1	85726304	1147	41.81	0.80	12	0.15	32.00	1680.00	1696	20230407	-21.11	1040	20221013	28.65	1696	-21.11	20230407	1100	21.64	20230103	1696	-21.11	20230407	1040	28.65	20221013	2.13	N	011330	500	432 억		1398811	N	N	0	N	00	N
150	20230705	120234	55	50.00	KOSPI			N	N	N	Y	50	N	1343	-3	5	-0.22	90384770	67260	19.16	1346	1355	1338	1749	943	1346	1343.81	1.63	0	-32733	1397	1371	1350	1324	1303	1384	1337	433	403	500	910	1	1	85726304	1151	41.97	0.80	12	0.08	32.00	1680.00	1696	20230407	-20.81	1040	20221013	29.13	1696	-20.81	20230407	1100	22.09	20230103	1696	-20.81	20230407	1040	29.13	20221013	2.13	N	011330	500	432 억		1398811	N	N	0	N	00	N
151	20230705	110235	55	50.00	KOSPI			N	N	N	Y	50	N	1344	-2	5	-0.15	67939666	50571	14.41	1346	1355	1338	1749	943	1346	1343.45	1.63	0	-21754	1397	1371	1350	1324	1303	1384	1337	433	403	500	910	1	1	85726304	1152	42.00	0.80	12	0.06	32.00	1680.00	1696	20230407	-20.75	1040	20221013	29.23	1696	-20.75	20230407	1100	22.18	20230103	1696	-20.75	20230407	1040	29.23	20221013	2.13	N	011330	500	432 억		1398811	N	N	0	N	00	N
152	20230705	100235	55	50.00	KOSPI			N	N	N	Y	50	N	1346	0	3	0.00	47566127	35407	10.09	1346	1355	1339	1749	943	1346	1343.41	1.63	0	-12585	1397	1371	1350	1324	1303	1384	1337	433	403	500	910	1	1	85726304	1154	42.06	0.80	12	0.04	32.00	1680.00	1696	20230407	-20.64	1040	20221013	29.42	1696	-20.64	20230407	1100	22.36	20230103	1696	-20.64	20230407	1040	29.42	20221013	2.13	N	011330	500	432 억		1398811	N	N	0	N	00	N
153	20230705	090234	55	50.00	KOSPI			N	N	N	Y	50	N	1341	-5	5	-0.37	9495513	7074	2.02	1346	1355	1340	1749	943	1346	1342.31	1.63	0	-1512	1397	1371	1350	1324	1303	1384	1337	433	403	500	910	1	1	85726304	1150	41.91	0.80	12	0.01	32.00	1680.00	1696	20230407	-20.93	1040	20221013	28.94	1696	-20.93	20230407	1100	21.91	20230103	1696	-20.93	20230407	1040	28.94	20221013	2.13	N	011330	500	432 억		1398811	N	N	0	N	00	N
154	20230704	160232	55	50.00	KOSPI			N	N	N	Y	50	N	1346	13	2	0.98	472993179	350928	69.48	1334	1376	1329	1732	934	1333	1347.84	1.59	0	24412	1367	1350	1339	1322	1311	1344	1316	433	399	500	900	1	1	85726304	1154	42.06	0.80	12	0.41	32.00	1680.00	1696	20230407	-20.64	1040	20221013	29.42	1696	-20.64	20230407	1100	22.36	20230103	1696	-20.64	20230407	1040	29.42	20221013	2.17	N	011330	500	432 억		1365942	N	N	1	N	00	N
155	20230704	150231	55	50.00	KOSPI			N	N	N	Y	50	N	1345	12	2	0.90	454462795	337159	66.76	1334	1376	1329	1732	934	1333	1347.92	1.59	0	24463	1367	1350	1339	1322	1311	1344	1316	433	399	500	900	1	1	85726304	1153	42.03	0.80	12	0.39	32.00	1680.00	1696	20230407	-20.70	1040	20221013	29.33	1696	-20.70	20230407	1100	22.27	20230103	1696	-20.70	20230407	1040	29.33	20221013	2.17	N	011330	500	432 억		1365942	N	N	1	N	00	N
156	20230704	140233	55	50.00	KOSPI			N	N	N	Y	50	N	1350	17	2	1.28	394861809	292794	57.97	1334	1376	1329	1732	934	1333	1348.60	1.59	0	21258	1367	1350	1339	1322	1311	1344	1316	433	399	500	900	1	1	85726304	1157	42.19	0.80	12	0.34	32.00	1680.00	1696	20230407	-20.40	1040	20221013	29.81	1696	-20.40	20230407	1100	22.73	20230103	1696	-20.40	20230407	1040	29.81	20221013	2.17	N	011330	500	432 억		1365942	N	N	1	N	00	N
157	20230704	130231	55	50.00	KOSPI			N	N	N	Y	50	N	1346	13	2	0.98	336453294	249401	49.38	1334	1376	1329	1732	934	1333	1349.05	1.59	0	62758	1367	1350	1339	1322	1311	1344	1316	433	399	500	900	1	1	85726304	1154	42.06	0.80	12	0.29	32.00	1680.00	1696	20230407	-20.64	1040	20221013	29.42	1696	-20.64	20230407	1100	22.36	20230103	1696	-20.64	20230407	1040	29.42	20221013	2.17	N	011330	500	432 억		1365942	N	N	1	N	00	N
158	20230704	120232	55	50.00	KOSPI			N	N	N	Y	50	N	1352	19	2	1.43	321284472	238138	47.15	1334	1376	1329	1732	934	1333	1349.15	1.59	0	62985	1367	1350	1339	1322	1311	1344	1316	433	399	500	900	1	1	85726304	1159	42.25	0.80	12	0.28	32.00	1680.00	1696	20230407	-20.28	1040	20221013	30.00	1696	-20.28	20230407	1100	22.91	20230103	1696	-20.28	20230407	1040	30.00	20221013	2.17	N	011330	500	432 억		1365942	N	N	1	N	00	N
159	20230704	110229	55	50.00	KOSPI			N	N	N	Y	50	N	1364	31	2	2.33	286788303	212677	42.11	1334	1376	1329	1732	934	1333	1348.47	1.59	0	56906	1367	1350	1339	1322	1311	1344	1316	433	399	500	900	1	1	85726304	1169	42.62	0.81	12	0.25	32.00	1680.00	1696	20230407	-19.58	1040	20221013	31.15	1696	-19.58	20230407	1100	24.00	20230103	1696	-19.58	20230407	1040	31.15	20221013	2.17	N	011330	500	432 억		1365942	N	N	1	N	00	N
160	20230704	100230	55	50.00	KOSPI			N	N	N	Y	50	N	1339	6	2	0.45	115377586	86578	17.14	1334	1342	1329	1732	934	1333	1332.64	1.59	0	15452	1367	1350	1339	1322	1311	1344	1316	433	399	500	900	1	1	85726304	1148	41.84	0.80	12	0.10	32.00	1680.00	1696	20230407	-21.05	1040	20221013	28.75	1696	-21.05	20230407	1100	21.73	20230103	1696	-21.05	20230407	1040	28.75	20221013	2.17	N	011330	500	432 억		1365942	N	N	1	N	00	N
161	20230704	090230	55	50.00	KOSPI			N	N	N	Y	50	N	1334	1	2	0.08	1639482	1229	0.24	1334	1334	1333	1732	934	1333	1334.00	1.59	0	40	1367	1350	1339	1322	1311	1344	1316	433	399	500	900	1	1	85726304	1144	41.69	0.79	12	0.00	32.00	1680.00	1696	20230407	-21.34	1040	20221013	28.27	1696	-21.34	20230407	1100	21.27	20230103	1696	-21.34	20230407	1040	28.27	20221013	2.17	N	011330	500	432 억		1365942	N	N	1	N	00	N
162	20230703	160228	55	50.00	KOSPI			N	N	N	Y	50	N	1333	-27	5	-1.99	673059922	504708	180.25	1347	1356	1328	1768	952	1360	1333.56	1.54	0	38089	1418	1389	1373	1344	1328	1381	1336	433	408	500	920	1	1	85726304	1143	41.66	0.79	12	0.59	32.00	1680.00	1696	20230407	-21.40	1040	20221013	28.17	1696	-21.40	20230407	1100	21.18	20230103	1696	-21.40	20230407	1040	28.17	20221013	2.16	N	011330	500	432 억		1323944	N	N	1	N	00	N
163	20230703	150231	55	50.00	KOSPI			N	N	N	Y	50	N	1336	-24	5	-1.76	654834394	491040	175.37	1347	1356	1328	1768	952	1360	1333.57	1.54	0	29383	1418	1389	1373	1344	1328	1381	1336	433	408	500	920	1	1	85726304	1145	41.75	0.80	12	0.57	32.00	1680.00	1696	20230407	-21.23	1040	20221013	28.46	1696	-21.23	20230407	1100	21.45	20230103	1696	-21.23	20230407	1040	28.46	20221013	2.16	N	011330	500	432 억		1323944	N	N	0	N	00	N
164	20230703	140230	55	50.00	KOSPI			N	N	N	Y	50	N	1331	-29	5	-2.13	493873463	370098	132.18	1347	1356	1329	1768	952	1360	1334.44	1.54	0	27802	1418	1389	1373	1344	1328	1381	1336	433	408	500	920	1	1	85726304	1141	41.59	0.79	12	0.43	32.00	1680.00	1696	20230407	-21.52	1040	20221013	27.98	1696	-21.52	20230407	1100	21.00	20230103	1696	-21.52	20230407	1040	27.98	20221013	2.16	N	011330	500	432 억		1323944	N	N	0	N	00	N
165	20230703	130228	55	50.00	KOSPI			N	N	N	Y	50	N	1340	-20	5	-1.47	272429335	203879	72.81	1347	1356	1330	1768	952	1360	1336.23	1.54	0	13906	1418	1389	1373	1344	1328	1381	1336	433	408	500	920	1	1	85726304	1149	41.88	0.80	12	0.24	32.00	1680.00	1696	20230407	-20.99	1040	20221013	28.85	1696	-20.99	20230407	1100	21.82	20230103	1696	-20.99	20230407	1040	28.85	20221013	2.16	N	011330	500	432 억		1323944	N	N	0	N	00	N
166	20230703	120229	55	50.00	KOSPI			N	N	N	Y	50	N	1335	-25	5	-1.84	201728711	150885	53.89	1347	1356	1330	1768	952	1360	1336.97	1.54	0	16499	1418	1389	1373	1344	1328	1381	1336	433	408	500	920	1	1	85726304	1144	41.72	0.79	12	0.18	32.00	1680.00	1696	20230407	-21.29	1040	20221013	28.37	1696	-21.29	20230407	1100	21.36	20230103	1696	-21.29	20230407	1040	28.37	20221013	2.16	N	011330	500	432 억		1323944	N	N	0	N	00	N
167	20230703	110230	55	50.00	KOSPI			N	N	N	Y	50	N	1335	-25	5	-1.84	191084903	142917	51.04	1347	1356	1330	1768	952	1360	1337.03	1.54	0	18063	1418	1389	1373	1344	1328	1381	1336	433	408	500	920	1	1	85726304	1144	41.72	0.79	12	0.17	32.00	1680.00	1696	20230407	-21.29	1040	20221013	28.37	1696	-21.29	20230407	1100	21.36	20230103	1696	-21.29	20230407	1040	28.37	20221013	2.16	N	011330	500	432 억		1323944	N	N	0	N	00	N
168	20230703	100226	55	50.00	KOSPI			N	N	N	Y	50	N	1340	-20	5	-1.47	112198286	83756	29.91	1347	1356	1331	1768	952	1360	1339.59	1.54	0	10010	1418	1389	1373	1344	1328	1381	1336	433	408	500	920	1	1	85726304	1149	41.88	0.80	12	0.10	32.00	1680.00	1696	20230407	-20.99	1040	20221013	28.85	1696	-20.99	20230407	1100	21.82	20230103	1696	-20.99	20230407	1040	28.85	20221013	2.16	N	011330	500	432 억		1323944	N	N	0	N	00	N
169	20230703	090227	55	50.00	KOSPI			N	N	N	Y	50	N	1355	-5	5	-0.37	12315569	9135	3.26	1347	1356	1347	1768	952	1360	1348.17	1.54	0	1027	1418	1389	1373	1344	1328	1381	1336	433	408	500	920	1	1	85726304	1162	42.34	0.81	12	0.01	32.00	1680.00	1696	20230407	-20.11	1040	20221013	30.29	1696	-20.11	20230407	1100	23.18	20230103	1696	-20.11	20230407	1040	30.29	20221013	2.16	N	011330	500	432 억		1323944	N	N	0	N	00	N